Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.55 | 17.68 | 17.40 | 17.53 | 836,308 | -0.02(-0.12%) |
May 23, 2011 | 17.63 | 17.63 | 17.12 | 17.55 | 1,218,343 | -0.24(-1.37%) |
May 20, 2011 | 17.98 | 18.03 | 17.58 | 17.80 | 866,938 | -0.20(-1.09%) |
May 19, 2011 | 18.05 | 18.16 | 17.84 | 18.00 | 1,253,064 | +0.11(+0.62%) |
May 18, 2011 | 17.51 | 18.03 | 17.34 | 17.88 | 869,959 | +0.47(+2.72%) |
May 17, 2011 | 17.43 | 17.71 | 17.17 | 17.41 | 1,022,192 | -0.16(-0.90%) |
May 16, 2011 | 17.78 | 17.80 | 17.53 | 17.57 | 816,161 | -0.32(-1.80%) |
May 13, 2011 | 18.18 | 18.18 | 17.70 | 17.89 | 912,357 | -0.24(-1.30%) |
May 12, 2011 | 18.20 | 18.29 | 17.73 | 18.13 | 1,533,880 | -0.11(-0.59%) |
May 11, 2011 | 18.81 | 18.85 | 18.16 | 18.24 | 1,232,185 | -0.56(-2.97%) |
May 10, 2011 | 18.71 | 18.79 | 18.61 | 18.79 | 485,273 | +0.21(+1.16%) |
May 09, 2011 | 18.59 | 18.71 | 18.41 | 18.58 | 414,232 | +0.00(+0.00%) |
May 06, 2011 | 19.02 | 19.02 | 18.49 | 18.58 | 863,771 | -0.17(-0.92%) |
May 05, 2011 | 18.31 | 19.08 | 18.31 | 18.75 | 908,097 | +0.38(+2.07%) |
May 04, 2011 | 18.44 | 18.62 | 18.29 | 18.37 | 802,026 | +0.00(+0.00%) |
May 03, 2011 | 18.34 | 18.44 | 18.14 | 18.37 | 690,930 | -0.05(-0.27%) |
May 02, 2011 | 18.41 | 18.83 | 18.12 | 18.42 | 493,410 | -0.33(-1.76%) |
Apr 29, 2011 | 18.87 | 18.96 | 18.75 | 18.75 | 542,692 | -0.04(-0.23%) |
Apr 28, 2011 | 18.79 | 18.88 | 18.61 | 18.79 | 805,872 | +0.01(+0.04%) |
Apr 27, 2011 | 18.83 | 18.90 | 18.64 | 18.79 | 861,128 | +0.02(+0.11%) |
Apr 26, 2011 | 18.84 | 18.94 | 18.72 | 18.77 | 588,393 | -0.04(-0.23%) |
Apr 25, 2011 | 18.90 | 19.10 | 18.69 | 18.81 | 651,139 | -0.16(-0.83%) |
Apr 21, 2011 | 19.25 | 19.32 | 18.93 | 18.97 | 1,075,703 | +0.35(+1.89%) |
Apr 20, 2011 | 18.70 | 18.78 | 18.31 | 18.62 | 959,142 | +0.14(+0.78%) |
Apr 19, 2011 | 18.76 | 18.77 | 18.46 | 18.47 | 731,342 | -0.14(-0.73%) |
Apr 18, 2011 | 18.87 | 18.91 | 18.42 | 18.61 | 779,781 | -0.41(-2.15%) |
Apr 15, 2011 | 18.79 | 19.12 | 18.75 | 19.02 | 1,557,071 | +0.18(+0.95%) |
Apr 14, 2011 | 18.11 | 18.91 | 17.97 | 18.84 | 1,196,925 | +0.69(+3.79%) |
Apr 13, 2011 | 18.39 | 18.39 | 18.06 | 18.15 | 611,252 | -0.10(-0.55%) |
Apr 12, 2011 | 18.34 | 18.45 | 18.19 | 18.25 | 518,103 | -0.13(-0.70%) |
Apr 11, 2011 | 18.36 | 18.49 | 18.27 | 18.38 | 646,795 | -0.03(-0.16%) |
Apr 08, 2011 | 18.95 | 19.00 | 18.32 | 18.41 | 745,049 | -0.37(-1.98%) |
Apr 07, 2011 | 19.04 | 19.04 | 18.72 | 18.78 | 1,036,288 | -0.16(-0.87%) |
Apr 06, 2011 | 19.43 | 19.43 | 18.90 | 18.94 | 1,466,189 | -0.28(-1.45%) |
Apr 05, 2011 | 19.22 | 19.38 | 19.14 | 19.22 | 594,357 | -0.03(-0.15%) |
Apr 04, 2011 | 19.27 | 19.34 | 19.09 | 19.25 | 613,927 | +0.11(+0.56%) |
Apr 01, 2011 | 19.09 | 19.27 | 18.99 | 19.14 | 1,187,352 | +0.21(+1.12%) |
Mar 31, 2011 | 18.59 | 19.02 | 18.55 | 18.93 | 925,962 | +0.33(+1.78%) |
Mar 30, 2011 | 18.20 | 18.86 | 18.05 | 18.60 | 1,948,649 | +0.56(+3.13%) |
Mar 29, 2011 | 17.99 | 18.15 | 17.89 | 18.04 | 1,148,535 | -0.04(-0.24%) |
Mar 28, 2011 | 18.44 | 18.46 | 18.01 | 18.08 | 1,034,497 | -0.39(-2.09%) |
Mar 25, 2011 | 18.42 | 18.51 | 18.16 | 18.46 | 1,138,733 | +0.14(+0.74%) |
Mar 24, 2011 | 18.24 | 18.38 | 18.20 | 18.33 | 1,277,557 | +0.13(+0.71%) |
Mar 23, 2011 | 18.23 | 18.23 | 18.01 | 18.20 | 1,149,618 | -0.03(-0.16%) |
Mar 22, 2011 | 18.28 | 18.33 | 18.10 | 18.23 | 691,711 | +0.01(+0.08%) |
Mar 21, 2011 | 18.19 | 18.29 | 18.09 | 18.21 | 1,355,979 | +0.30(+1.68%) |
Mar 18, 2011 | 18.19 | 18.22 | 17.84 | 17.91 | 975,194 | -0.11(-0.60%) |
Mar 17, 2011 | 18.52 | 18.70 | 17.98 | 18.02 | 1,134,531 | -0.26(-1.41%) |
Mar 16, 2011 | 17.99 | 18.53 | 17.85 | 18.28 | 2,102,145 | +0.29(+1.59%) |
Mar 15, 2011 | 17.41 | 18.09 | 17.41 | 17.99 | 585,241 | -0.01(-0.04%) |
Mar 14, 2011 | 17.89 | 18.14 | 17.76 | 18.00 | 739,967 | -0.02(-0.12%) |
Mar 11, 2011 | 17.96 | 18.19 | 17.89 | 18.02 | 932,373 | +0.06(+0.36%) |
Mar 10, 2011 | 18.23 | 18.33 | 17.93 | 17.96 | 1,150,898 | -0.38(-2.07%) |
Mar 09, 2011 | 18.28 | 18.58 | 18.21 | 18.34 | 778,040 | -0.01(-0.04%) |
Mar 08, 2011 | 17.77 | 18.46 | 17.71 | 18.34 | 1,202,385 | +0.63(+3.55%) |
Mar 07, 2011 | 17.92 | 17.92 | 17.33 | 17.71 | 1,361,917 | -0.06(-0.36%) |
Mar 04, 2011 | 17.91 | 18.01 | 17.66 | 17.78 | 951,542 | -0.11(-0.60%) |
Mar 03, 2011 | 17.33 | 17.95 | 17.11 | 17.89 | 1,813,147 | +0.78(+4.56%) |
Mar 02, 2011 | 16.60 | 17.18 | 16.49 | 17.11 | 1,869,466 | +0.51(+3.06%) |