Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.42 | 18.42 | 17.82 | 17.99 | 33,792 | -0.27(-1.45%) |
May 23, 2011 | 18.21 | 18.39 | 17.97 | 18.26 | 59,314 | -0.45(-2.38%) |
May 20, 2011 | 18.76 | 18.92 | 18.47 | 18.70 | 162,792 | -0.21(-1.13%) |
May 19, 2011 | 19.13 | 19.17 | 18.52 | 18.92 | 37,423 | +0.00(+0.00%) |
May 18, 2011 | 18.89 | 19.13 | 18.77 | 18.92 | 21,087 | +0.03(+0.14%) |
May 17, 2011 | 18.98 | 19.36 | 18.75 | 18.89 | 33,519 | -0.09(-0.45%) |
May 16, 2011 | 19.03 | 19.57 | 18.88 | 18.98 | 47,130 | -0.27(-1.38%) |
May 13, 2011 | 19.35 | 19.57 | 19.19 | 19.24 | 42,309 | -0.40(-2.05%) |
May 12, 2011 | 19.08 | 19.90 | 19.08 | 19.65 | 24,410 | -0.07(-0.35%) |
May 11, 2011 | 19.81 | 19.92 | 19.34 | 19.71 | 55,060 | -0.25(-1.24%) |
May 10, 2011 | 20.00 | 20.21 | 19.62 | 19.96 | 95,217 | +0.17(+0.86%) |
May 09, 2011 | 17.65 | 19.96 | 17.65 | 19.79 | 148,750 | +2.16(+12.28%) |
May 06, 2011 | 17.34 | 18.05 | 17.12 | 17.63 | 51,755 | +0.23(+1.33%) |
May 05, 2011 | 17.46 | 17.93 | 17.16 | 17.40 | 53,553 | -0.27(-1.55%) |
May 04, 2011 | 17.97 | 18.35 | 17.28 | 17.67 | 83,542 | -0.63(-3.46%) |
May 03, 2011 | 19.43 | 19.43 | 17.98 | 18.30 | 70,425 | -1.16(-5.94%) |
May 02, 2011 | 19.47 | 19.57 | 19.42 | 19.46 | 45,930 | -0.12(-0.61%) |
Apr 29, 2011 | 20.40 | 20.43 | 19.25 | 19.58 | 110,717 | -0.75(-3.70%) |
Apr 28, 2011 | 20.27 | 20.46 | 20.14 | 20.33 | 26,532 | +0.00(+0.00%) |
Apr 27, 2011 | 20.88 | 20.88 | 20.01 | 20.33 | 61,396 | -0.74(-3.49%) |
Apr 26, 2011 | 20.78 | 21.26 | 20.69 | 21.07 | 28,328 | +0.37(+1.78%) |
Apr 25, 2011 | 21.39 | 21.44 | 20.54 | 20.70 | 52,745 | -0.99(-4.58%) |
Apr 21, 2011 | 21.93 | 22.50 | 21.23 | 21.69 | 113,434 | -0.15(-0.70%) |
Apr 20, 2011 | 20.96 | 21.84 | 20.94 | 21.84 | 74,902 | +1.19(+5.76%) |
Apr 19, 2011 | 20.96 | 21.07 | 20.22 | 20.66 | 45,967 | -0.28(-1.35%) |
Apr 18, 2011 | 20.98 | 21.25 | 20.79 | 20.94 | 38,899 | -0.49(-2.28%) |
Apr 15, 2011 | 21.33 | 21.45 | 21.19 | 21.43 | 50,681 | +0.02(+0.08%) |
Apr 14, 2011 | 21.14 | 21.47 | 21.05 | 21.41 | 64,076 | +0.06(+0.28%) |
Apr 13, 2011 | 21.26 | 21.61 | 21.05 | 21.35 | 85,376 | +0.37(+1.75%) |
Apr 12, 2011 | 21.03 | 21.18 | 20.19 | 20.98 | 143,175 | -0.38(-1.76%) |
Apr 11, 2011 | 21.56 | 21.69 | 21.22 | 21.36 | 66,763 | -0.22(-1.03%) |
Apr 08, 2011 | 21.61 | 21.69 | 21.48 | 21.58 | 38,663 | -0.02(-0.08%) |
Apr 07, 2011 | 21.40 | 21.62 | 21.40 | 21.60 | 43,110 | -0.02(-0.08%) |
Apr 06, 2011 | 21.55 | 21.65 | 21.19 | 21.61 | 145,487 | +0.22(+1.04%) |
Apr 05, 2011 | 21.90 | 21.90 | 21.06 | 21.39 | 85,748 | -0.07(-0.32%) |
Apr 04, 2011 | 20.72 | 21.53 | 20.72 | 21.46 | 119,535 | +0.84(+4.07%) |
Apr 01, 2011 | 20.48 | 20.66 | 20.43 | 20.62 | 119,450 | +0.14(+0.67%) |
Mar 31, 2011 | 19.82 | 20.51 | 19.82 | 20.48 | 75,124 | +0.61(+3.06%) |
Mar 30, 2011 | 19.34 | 19.89 | 19.02 | 19.88 | 30,779 | +0.73(+3.80%) |
Mar 29, 2011 | 19.01 | 19.18 | 18.78 | 19.15 | 25,334 | +0.11(+0.58%) |
Mar 28, 2011 | 18.78 | 19.38 | 18.78 | 19.04 | 32,058 | -0.36(-1.85%) |
Mar 25, 2011 | 19.61 | 19.81 | 19.33 | 19.40 | 33,715 | -0.09(-0.44%) |
Mar 24, 2011 | 19.59 | 19.60 | 19.12 | 19.48 | 21,280 | +0.07(+0.35%) |
Mar 23, 2011 | 19.08 | 19.53 | 18.58 | 19.41 | 32,026 | +0.39(+2.02%) |
Mar 22, 2011 | 19.07 | 19.24 | 18.95 | 19.03 | 38,067 | +0.10(+0.54%) |
Mar 21, 2011 | 18.27 | 18.95 | 18.27 | 18.93 | 56,971 | +1.18(+6.65%) |
Mar 18, 2011 | 17.66 | 17.86 | 17.66 | 17.75 | 56,275 | +0.21(+1.22%) |
Mar 17, 2011 | 17.35 | 17.98 | 17.35 | 17.53 | 63,405 | +0.17(+0.99%) |
Mar 16, 2011 | 17.44 | 17.94 | 17.32 | 17.36 | 101,111 | -0.08(-0.44%) |
Mar 15, 2011 | 17.32 | 17.54 | 16.85 | 17.44 | 75,312 | +0.59(+3.50%) |
Mar 14, 2011 | 17.00 | 17.00 | 16.56 | 16.85 | 50,386 | -0.21(-1.25%) |
Mar 11, 2011 | 16.60 | 17.27 | 16.60 | 17.06 | 47,422 | +0.45(+2.73%) |
Mar 10, 2011 | 16.94 | 17.20 | 16.60 | 16.61 | 67,004 | -0.79(-4.53%) |
Mar 09, 2011 | 17.20 | 17.43 | 17.11 | 17.40 | 36,789 | +0.21(+1.24%) |
Mar 08, 2011 | 17.11 | 17.74 | 16.94 | 17.18 | 96,792 | +0.01(+0.05%) |
Mar 07, 2011 | 18.13 | 18.24 | 17.17 | 17.17 | 73,195 | -0.88(-4.88%) |
Mar 04, 2011 | 18.42 | 18.46 | 17.77 | 18.05 | 31,687 | -0.36(-1.95%) |
Mar 03, 2011 | 17.93 | 18.42 | 17.90 | 18.41 | 35,585 | +0.68(+3.81%) |
Mar 02, 2011 | 17.87 | 18.18 | 17.22 | 17.74 | 76,928 | -0.11(-0.62%) |