Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.12 | 20.12 | 19.04 | 19.16 | 57,272 | -0.84(-4.20%) |
May 23, 2011 | 19.43 | 20.32 | 19.13 | 20.00 | 83,986 | +0.21(+1.06%) |
May 20, 2011 | 19.75 | 19.83 | 19.08 | 19.79 | 47,636 | +0.11(+0.56%) |
May 19, 2011 | 19.75 | 19.93 | 19.24 | 19.68 | 49,462 | +0.01(+0.05%) |
May 18, 2011 | 19.79 | 19.89 | 19.50 | 19.67 | 70,540 | -0.03(-0.15%) |
May 17, 2011 | 20.35 | 20.40 | 19.39 | 19.70 | 305,201 | +0.10(+0.51%) |
May 16, 2011 | 19.84 | 19.84 | 18.77 | 19.60 | 233,147 | -0.50(-2.49%) |
May 13, 2011 | 21.86 | 21.86 | 18.72 | 20.10 | 283,937 | -1.24(-5.81%) |
May 12, 2011 | 22.93 | 22.93 | 21.04 | 21.34 | 163,646 | -1.40(-6.16%) |
May 11, 2011 | 21.70 | 23.50 | 21.40 | 22.74 | 236,936 | +1.44(+6.76%) |
May 10, 2011 | 21.25 | 21.48 | 21.15 | 21.30 | 66,580 | +0.07(+0.33%) |
May 09, 2011 | 21.18 | 21.30 | 20.78 | 21.23 | 75,883 | +0.13(+0.62%) |
May 06, 2011 | 21.30 | 21.33 | 20.85 | 21.10 | 131,147 | -0.33(-1.54%) |
May 05, 2011 | 21.49 | 21.53 | 21.04 | 21.43 | 62,724 | -0.08(-0.37%) |
May 04, 2011 | 20.38 | 21.73 | 19.65 | 21.51 | 171,067 | +1.24(+6.12%) |
May 03, 2011 | 19.71 | 20.66 | 19.71 | 20.27 | 41,264 | +0.14(+0.70%) |
May 02, 2011 | 20.11 | 20.18 | 18.35 | 20.13 | 182,509 | +0.99(+5.17%) |
Apr 29, 2011 | 19.09 | 19.50 | 18.70 | 19.14 | 144,623 | +0.24(+1.27%) |
Apr 28, 2011 | 18.87 | 19.11 | 18.14 | 18.90 | 70,719 | +0.18(+0.96%) |
Apr 27, 2011 | 18.03 | 18.93 | 17.48 | 18.72 | 139,006 | +0.56(+3.08%) |
Apr 26, 2011 | 18.03 | 18.51 | 17.90 | 18.16 | 109,772 | +0.01(+0.06%) |
Apr 25, 2011 | 18.28 | 18.50 | 18.00 | 18.15 | 73,681 | +0.14(+0.78%) |
Apr 21, 2011 | 18.48 | 18.58 | 17.87 | 18.01 | 64,559 | -0.28(-1.53%) |
Apr 20, 2011 | 17.64 | 18.52 | 17.48 | 18.29 | 139,624 | +0.87(+4.99%) |
Apr 19, 2011 | 17.33 | 17.88 | 17.24 | 17.42 | 42,370 | +0.03(+0.17%) |
Apr 18, 2011 | 17.52 | 17.52 | 16.67 | 17.39 | 110,543 | -0.41(-2.30%) |
Apr 15, 2011 | 17.95 | 18.23 | 17.71 | 17.80 | 199,752 | -0.24(-1.33%) |
Apr 14, 2011 | 18.19 | 18.35 | 17.64 | 18.04 | 89,544 | -0.16(-0.88%) |
Apr 13, 2011 | 18.00 | 18.87 | 17.25 | 18.20 | 436,588 | +0.18(+0.97%) |
Apr 12, 2011 | 18.56 | 18.78 | 17.52 | 18.02 | 127,560 | -0.54(-2.88%) |
Apr 11, 2011 | 18.95 | 19.50 | 18.40 | 18.56 | 114,843 | -0.14(-0.75%) |
Apr 08, 2011 | 18.75 | 19.59 | 18.68 | 18.70 | 83,745 | -0.07(-0.37%) |
Apr 07, 2011 | 18.79 | 19.12 | 18.50 | 18.77 | 175,684 | -0.31(-1.62%) |
Apr 06, 2011 | 18.95 | 19.28 | 18.73 | 19.08 | 90,658 | +0.21(+1.11%) |
Apr 05, 2011 | 18.59 | 19.07 | 17.67 | 18.87 | 88,196 | +0.30(+1.62%) |
Apr 04, 2011 | 17.60 | 18.57 | 17.46 | 18.57 | 123,358 | +0.79(+4.44%) |
Apr 01, 2011 | 18.46 | 18.46 | 17.48 | 17.78 | 212,599 | -0.45(-2.47%) |
Mar 31, 2011 | 18.94 | 19.08 | 17.50 | 18.23 | 203,003 | -0.34(-1.86%) |
Mar 30, 2011 | 18.55 | 18.60 | 18.17 | 18.57 | 59,256 | +0.22(+1.23%) |
Mar 29, 2011 | 18.73 | 18.75 | 17.95 | 18.35 | 152,639 | -0.18(-0.97%) |
Mar 28, 2011 | 18.50 | 18.70 | 18.14 | 18.53 | 88,796 | +0.03(+0.16%) |
Mar 25, 2011 | 19.00 | 19.02 | 17.76 | 18.50 | 169,374 | -0.52(-2.73%) |
Mar 24, 2011 | 17.99 | 19.43 | 17.76 | 19.02 | 291,871 | +1.08(+6.02%) |
Mar 23, 2011 | 18.22 | 18.25 | 17.30 | 17.94 | 250,924 | -0.12(-0.66%) |
Mar 22, 2011 | 18.75 | 18.75 | 18.00 | 18.06 | 137,189 | -0.13(-0.71%) |
Mar 21, 2011 | 18.06 | 18.40 | 18.00 | 18.19 | 279,908 | -0.06(-0.33%) |
Mar 18, 2011 | 19.20 | 19.50 | 17.63 | 18.25 | 1,010,915 | -0.82(-4.30%) |