Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.12 | 19.21 | 19.07 | 19.14 | 550,507 | +0.02(+0.13%) |
May 23, 2011 | 19.21 | 19.22 | 18.91 | 19.11 | 540,135 | -0.25(-1.28%) |
May 20, 2011 | 19.46 | 19.49 | 19.25 | 19.36 | 671,846 | -0.10(-0.51%) |
May 19, 2011 | 19.45 | 19.47 | 19.35 | 19.46 | 638,621 | +0.11(+0.58%) |
May 18, 2011 | 19.32 | 19.38 | 19.18 | 19.35 | 413,118 | +0.04(+0.22%) |
May 17, 2011 | 19.13 | 19.39 | 19.09 | 19.30 | 539,452 | +0.12(+0.64%) |
May 16, 2011 | 19.20 | 19.26 | 19.13 | 19.18 | 495,292 | -0.04(-0.21%) |
May 13, 2011 | 19.42 | 19.52 | 19.12 | 19.22 | 471,393 | -0.20(-1.03%) |
May 12, 2011 | 18.90 | 19.48 | 18.86 | 19.42 | 730,008 | +0.53(+2.82%) |
May 11, 2011 | 18.95 | 19.07 | 18.81 | 18.89 | 421,263 | -0.07(-0.37%) |
May 10, 2011 | 18.87 | 18.99 | 18.77 | 18.96 | 493,634 | +0.16(+0.87%) |
May 09, 2011 | 18.76 | 18.86 | 18.71 | 18.79 | 590,186 | +0.03(+0.17%) |
May 06, 2011 | 18.86 | 19.05 | 18.71 | 18.76 | 857,103 | +0.03(+0.14%) |
May 05, 2011 | 18.84 | 18.91 | 18.69 | 18.74 | 703,548 | -0.14(-0.75%) |
May 04, 2011 | 18.93 | 18.94 | 18.78 | 18.88 | 737,808 | -0.09(-0.49%) |
May 03, 2011 | 18.91 | 19.07 | 18.84 | 18.97 | 1,247,771 | +0.07(+0.37%) |
May 02, 2011 | 18.85 | 18.91 | 18.82 | 18.90 | 1,032,487 | -0.26(-1.36%) |
Apr 29, 2011 | 19.21 | 19.25 | 19.15 | 19.16 | 813,569 | -0.02(-0.11%) |
Apr 28, 2011 | 19.43 | 19.44 | 19.16 | 19.18 | 955,559 | -0.29(-1.48%) |
Apr 27, 2011 | 19.52 | 19.66 | 19.40 | 19.47 | 996,082 | +0.01(+0.03%) |
Apr 26, 2011 | 19.26 | 19.65 | 19.24 | 19.47 | 890,613 | +0.32(+1.69%) |
Apr 25, 2011 | 19.13 | 19.20 | 19.10 | 19.14 | 722,302 | +0.04(+0.21%) |
Apr 21, 2011 | 19.14 | 19.21 | 19.06 | 19.10 | 588,326 | +0.04(+0.20%) |
Apr 20, 2011 | 18.97 | 19.18 | 18.96 | 19.07 | 994,267 | +0.25(+1.32%) |
Apr 19, 2011 | 18.64 | 18.83 | 18.59 | 18.82 | 701,238 | +0.20(+1.07%) |
Apr 18, 2011 | 18.70 | 18.73 | 18.56 | 18.62 | 499,042 | -0.28(-1.50%) |
Apr 15, 2011 | 18.71 | 18.90 | 18.68 | 18.90 | 810,449 | +0.25(+1.36%) |
Apr 14, 2011 | 18.46 | 18.75 | 18.31 | 18.65 | 1,144,905 | +0.14(+0.76%) |
Apr 13, 2011 | 18.55 | 18.74 | 18.49 | 18.51 | 1,191,352 | -0.03(-0.19%) |
Apr 12, 2011 | 18.05 | 18.55 | 18.05 | 18.54 | 1,308,539 | +0.47(+2.60%) |
Apr 11, 2011 | 18.19 | 18.22 | 18.05 | 18.07 | 1,521,108 | -0.10(-0.57%) |
Apr 08, 2011 | 18.26 | 18.28 | 18.12 | 18.18 | 853,769 | -0.10(-0.57%) |
Apr 07, 2011 | 18.30 | 18.33 | 18.19 | 18.28 | 783,566 | -0.04(-0.22%) |
Apr 06, 2011 | 18.40 | 18.42 | 18.18 | 18.32 | 504,719 | -0.01(-0.07%) |
Apr 05, 2011 | 18.29 | 18.43 | 18.27 | 18.33 | 634,346 | -0.01(-0.07%) |
Apr 04, 2011 | 18.31 | 18.37 | 18.23 | 18.35 | 442,646 | +0.05(+0.25%) |
Apr 01, 2011 | 18.21 | 18.33 | 18.02 | 18.30 | 757,754 | +0.09(+0.48%) |
Mar 31, 2011 | 18.13 | 18.26 | 18.13 | 18.21 | 719,992 | +0.06(+0.32%) |
Mar 30, 2011 | 18.12 | 18.20 | 18.06 | 18.15 | 916,522 | +0.10(+0.53%) |
Mar 29, 2011 | 17.97 | 18.06 | 17.83 | 18.06 | 872,737 | +0.07(+0.42%) |
Mar 28, 2011 | 18.00 | 18.06 | 17.95 | 17.98 | 998,459 | -0.06(-0.31%) |
Mar 25, 2011 | 18.03 | 18.17 | 18.02 | 18.04 | 506,647 | +0.06(+0.36%) |
Mar 24, 2011 | 17.95 | 18.02 | 17.86 | 17.98 | 501,884 | +0.10(+0.58%) |
Mar 23, 2011 | 17.90 | 17.91 | 17.78 | 17.87 | 1,163,801 | -0.06(-0.33%) |
Mar 22, 2011 | 18.05 | 18.06 | 17.90 | 17.93 | 684,419 | -0.11(-0.62%) |
Mar 21, 2011 | 18.10 | 18.11 | 18.03 | 18.04 | 1,002,438 | +0.31(+1.76%) |
Mar 18, 2011 | 17.87 | 17.87 | 17.60 | 17.73 | 1,906,897 | +0.01(+0.03%) |
Mar 17, 2011 | 17.69 | 17.85 | 17.65 | 17.73 | 1,138,432 | +0.27(+1.53%) |
Mar 16, 2011 | 17.77 | 17.90 | 17.38 | 17.46 | 1,215,269 | -0.41(-2.30%) |
Mar 15, 2011 | 17.71 | 17.95 | 17.70 | 17.87 | 1,145,280 | -0.23(-1.28%) |
Mar 14, 2011 | 18.29 | 18.37 | 18.00 | 18.10 | 624,243 | -0.30(-1.61%) |
Mar 11, 2011 | 18.51 | 18.57 | 18.29 | 18.40 | 946,098 | -0.14(-0.76%) |
Mar 10, 2011 | 18.79 | 18.89 | 18.41 | 18.54 | 1,416,607 | -0.38(-2.02%) |
Mar 09, 2011 | 18.85 | 19.06 | 18.74 | 18.92 | 1,222,649 | +0.07(+0.40%) |
Mar 08, 2011 | 18.26 | 19.63 | 18.26 | 18.85 | 3,498,637 | +0.86(+4.76%) |
Mar 07, 2011 | 18.14 | 18.14 | 17.84 | 17.99 | 1,092,142 | -0.14(-0.78%) |
Mar 04, 2011 | 18.12 | 18.25 | 17.96 | 18.13 | 641,868 | -0.01(-0.07%) |
Mar 03, 2011 | 18.11 | 18.16 | 18.00 | 18.14 | 1,039,488 | +0.11(+0.64%) |
Mar 02, 2011 | 18.15 | 18.16 | 17.90 | 18.03 | 888,468 | -0.11(-0.63%) |