Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.87 | 20.81 | 19.87 | 20.47 | 331,773 | +0.59(+2.97%) |
May 23, 2011 | 20.01 | 20.06 | 19.51 | 19.88 | 275,971 | -0.20(-1.00%) |
May 20, 2011 | 20.58 | 20.73 | 19.78 | 20.08 | 735,265 | -1.18(-5.55%) |
May 19, 2011 | 21.03 | 21.46 | 20.87 | 21.26 | 385,045 | +0.26(+1.24%) |
May 18, 2011 | 20.22 | 21.19 | 20.11 | 21.00 | 774,494 | +0.88(+4.37%) |
May 17, 2011 | 20.41 | 20.48 | 19.76 | 20.12 | 474,845 | -0.39(-1.90%) |
May 16, 2011 | 21.44 | 21.81 | 20.44 | 20.51 | 489,816 | -0.64(-3.03%) |
May 13, 2011 | 21.12 | 21.44 | 20.86 | 21.15 | 252,165 | -0.02(-0.09%) |
May 12, 2011 | 20.79 | 21.63 | 20.72 | 21.17 | 758,656 | +0.37(+1.78%) |
May 11, 2011 | 20.16 | 20.94 | 20.14 | 20.80 | 509,975 | +0.59(+2.92%) |
May 10, 2011 | 20.01 | 20.38 | 19.67 | 20.21 | 512,011 | +0.27(+1.35%) |
May 09, 2011 | 19.16 | 20.26 | 19.01 | 19.94 | 634,134 | +0.72(+3.75%) |
May 06, 2011 | 19.23 | 19.50 | 19.01 | 19.22 | 490,461 | +0.08(+0.42%) |
May 05, 2011 | 18.95 | 19.70 | 18.63 | 19.14 | 508,763 | +0.14(+0.74%) |
May 04, 2011 | 19.63 | 19.75 | 18.81 | 19.00 | 970,474 | -0.87(-4.38%) |
May 03, 2011 | 20.20 | 21.08 | 19.42 | 19.87 | 3,217,107 | +1.48(+8.05%) |
May 02, 2011 | 18.04 | 18.41 | 18.00 | 18.39 | 671,474 | +0.84(+4.79%) |
Apr 29, 2011 | 17.53 | 17.60 | 17.15 | 17.55 | 142,981 | +0.05(+0.29%) |
Apr 28, 2011 | 17.56 | 17.56 | 17.11 | 17.50 | 201,720 | -0.02(-0.11%) |
Apr 27, 2011 | 17.31 | 17.80 | 17.20 | 17.52 | 209,191 | +0.28(+1.62%) |
Apr 26, 2011 | 17.03 | 17.38 | 17.00 | 17.24 | 171,260 | +0.22(+1.29%) |
Apr 25, 2011 | 16.83 | 17.15 | 16.75 | 17.02 | 276,649 | +0.24(+1.43%) |
Apr 21, 2011 | 16.64 | 16.78 | 16.50 | 16.78 | 142,560 | +0.27(+1.64%) |
Apr 20, 2011 | 16.51 | 16.74 | 16.43 | 16.51 | 533,188 | +0.10(+0.61%) |
Apr 19, 2011 | 16.93 | 17.00 | 16.01 | 16.41 | 474,586 | -0.43(-2.55%) |
Apr 18, 2011 | 16.90 | 17.04 | 16.50 | 16.84 | 365,663 | +0.02(+0.12%) |
Apr 15, 2011 | 16.95 | 16.97 | 16.69 | 16.82 | 306,443 | -0.05(-0.30%) |
Apr 14, 2011 | 17.00 | 17.23 | 16.49 | 16.87 | 289,132 | +0.38(+2.30%) |
Apr 13, 2011 | 16.07 | 16.80 | 15.70 | 16.49 | 661,458 | +0.50(+3.13%) |
Apr 12, 2011 | 16.45 | 16.53 | 15.96 | 15.99 | 328,546 | -0.46(-2.80%) |
Apr 11, 2011 | 17.01 | 17.05 | 16.40 | 16.45 | 513,903 | -0.51(-3.01%) |
Apr 08, 2011 | 17.06 | 17.21 | 16.85 | 16.96 | 181,710 | +0.09(+0.53%) |
Apr 07, 2011 | 17.29 | 17.29 | 16.85 | 16.87 | 238,660 | -0.34(-1.98%) |
Apr 06, 2011 | 17.09 | 17.31 | 17.00 | 17.21 | 290,124 | +0.25(+1.47%) |
Apr 05, 2011 | 17.05 | 17.19 | 16.90 | 16.96 | 316,256 | -0.05(-0.29%) |
Apr 04, 2011 | 17.13 | 17.37 | 16.95 | 17.01 | 403,265 | -0.02(-0.12%) |
Apr 01, 2011 | 17.24 | 17.55 | 16.86 | 17.03 | 357,727 | -0.07(-0.41%) |
Mar 31, 2011 | 17.24 | 17.31 | 16.78 | 17.10 | 310,620 | -0.16(-0.93%) |
Mar 30, 2011 | 17.07 | 17.56 | 17.01 | 17.26 | 180,682 | +0.19(+1.11%) |
Mar 29, 2011 | 17.09 | 17.36 | 16.45 | 17.07 | 1,048,865 | -0.16(-0.93%) |
Mar 28, 2011 | 17.93 | 18.23 | 17.16 | 17.23 | 349,959 | -0.47(-2.66%) |
Mar 25, 2011 | 17.84 | 18.02 | 17.50 | 17.70 | 312,283 | +0.06(+0.34%) |
Mar 24, 2011 | 17.59 | 17.92 | 17.49 | 17.64 | 312,854 | +0.19(+1.09%) |
Mar 23, 2011 | 17.73 | 17.79 | 17.43 | 17.45 | 424,621 | -0.22(-1.25%) |
Mar 22, 2011 | 18.40 | 18.46 | 17.66 | 17.67 | 416,021 | -0.62(-3.39%) |
Mar 21, 2011 | 18.56 | 18.57 | 18.14 | 18.29 | 400,021 | +0.27(+1.50%) |
Mar 18, 2011 | 18.31 | 18.50 | 17.87 | 18.02 | 441,092 | -0.06(-0.33%) |
Mar 17, 2011 | 18.94 | 18.94 | 18.06 | 18.08 | 349,289 | -0.60(-3.21%) |
Mar 16, 2011 | 18.71 | 18.98 | 18.42 | 18.68 | 677,114 | -0.03(-0.16%) |
Mar 15, 2011 | 18.54 | 18.83 | 18.46 | 18.71 | 420,609 | +0.18(+0.97%) |
Mar 14, 2011 | 18.36 | 18.55 | 18.24 | 18.53 | 298,658 | +0.21(+1.15%) |
Mar 11, 2011 | 17.41 | 18.65 | 17.41 | 18.32 | 496,214 | +0.83(+4.75%) |
Mar 10, 2011 | 18.00 | 18.00 | 16.77 | 17.49 | 988,381 | -0.51(-2.83%) |
Mar 09, 2011 | 18.51 | 18.71 | 17.96 | 18.00 | 482,061 | -0.25(-1.37%) |
Mar 08, 2011 | 19.04 | 19.04 | 18.05 | 18.25 | 665,190 | -0.52(-2.77%) |
Mar 07, 2011 | 18.49 | 18.96 | 18.27 | 18.77 | 1,030,981 | +0.57(+3.13%) |
Mar 04, 2011 | 19.28 | 19.28 | 17.43 | 18.20 | 1,480,390 | -0.96(-5.01%) |
Mar 03, 2011 | 19.87 | 20.50 | 19.10 | 19.16 | 577,628 | -0.56(-2.84%) |
Mar 02, 2011 | 18.63 | 20.45 | 18.62 | 19.72 | 571,801 | +0.99(+5.29%) |