Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.85 | 19.36 | 18.83 | 19.07 | 873,216 | +0.25(+1.33%) |
May 20, 2011 | 18.89 | 18.92 | 18.48 | 18.82 | 358,724 | -0.07(-0.37%) |
May 19, 2011 | 18.95 | 19.20 | 18.85 | 18.89 | 136,004 | -0.20(-1.05%) |
May 18, 2011 | 19.08 | 19.27 | 18.90 | 19.09 | 148,422 | -0.01(-0.05%) |
May 17, 2011 | 19.10 | 19.21 | 18.97 | 19.10 | 306,987 | -0.05(-0.26%) |
May 16, 2011 | 19.06 | 19.17 | 18.73 | 19.15 | 302,097 | +0.00(+0.00%) |
May 13, 2011 | 19.05 | 19.54 | 18.97 | 19.15 | 396,097 | +0.19(+1.00%) |
May 12, 2011 | 18.92 | 19.27 | 18.82 | 18.96 | 692,893 | -0.32(-1.66%) |
May 11, 2011 | 18.70 | 19.49 | 18.61 | 19.28 | 663,870 | +0.59(+3.16%) |
May 10, 2011 | 18.70 | 18.92 | 18.45 | 18.69 | 401,392 | -0.34(-1.79%) |
May 09, 2011 | 18.71 | 19.06 | 18.61 | 19.03 | 731,060 | +0.43(+2.31%) |
May 06, 2011 | 18.71 | 18.99 | 18.37 | 18.60 | 225,363 | -0.05(-0.27%) |
May 05, 2011 | 18.52 | 18.83 | 18.24 | 18.65 | 297,236 | -0.29(-1.53%) |
May 04, 2011 | 18.85 | 19.05 | 18.52 | 18.94 | 389,024 | +0.28(+1.50%) |
May 03, 2011 | 18.72 | 19.07 | 18.51 | 18.66 | 375,373 | -0.04(-0.21%) |
May 02, 2011 | 17.99 | 18.86 | 18.70 | 18.70 | 517,979 | +1.10(+6.25%) |
Apr 29, 2011 | 17.74 | 17.75 | 17.50 | 17.60 | 234,603 | -0.06(-0.34%) |
Apr 28, 2011 | 17.65 | 17.80 | 17.56 | 17.66 | 244,113 | +0.06(+0.34%) |
Apr 27, 2011 | 17.45 | 17.76 | 17.38 | 17.60 | 1,046,219 | +0.08(+0.46%) |
Apr 26, 2011 | 17.65 | 17.70 | 17.35 | 17.52 | 455,757 | -0.02(-0.11%) |
Apr 25, 2011 | 17.77 | 17.88 | 17.49 | 17.54 | 243,423 | -0.16(-0.90%) |
Apr 21, 2011 | 17.59 | 17.86 | 17.52 | 17.70 | 132,331 | +0.26(+1.49%) |
Apr 20, 2011 | 17.77 | 17.90 | 17.35 | 17.44 | 388,654 | -0.05(-0.29%) |
Apr 19, 2011 | 17.14 | 17.49 | 17.04 | 17.49 | 207,401 | +0.39(+2.28%) |
Apr 18, 2011 | 17.55 | 17.60 | 16.93 | 17.10 | 493,831 | -0.45(-2.56%) |
Apr 15, 2011 | 17.47 | 18.23 | 17.37 | 17.55 | 311,862 | +0.14(+0.80%) |
Apr 14, 2011 | 17.25 | 17.55 | 17.17 | 17.41 | 151,664 | +0.27(+1.58%) |
Apr 13, 2011 | 17.41 | 17.41 | 16.98 | 17.14 | 301,471 | -0.12(-0.70%) |
Apr 12, 2011 | 17.93 | 17.94 | 16.98 | 17.26 | 342,627 | -0.56(-3.14%) |
Apr 11, 2011 | 18.44 | 18.49 | 17.67 | 17.82 | 255,769 | -0.64(-3.47%) |
Apr 08, 2011 | 18.46 | 19.59 | 18.25 | 18.46 | 791,137 | +0.46(+2.56%) |
Apr 07, 2011 | 17.36 | 18.15 | 17.36 | 18.00 | 312,764 | +0.57(+3.27%) |
Apr 06, 2011 | 17.15 | 17.60 | 17.05 | 17.43 | 635,321 | +0.38(+2.23%) |
Apr 05, 2011 | 16.90 | 17.08 | 16.55 | 17.05 | 1,768,259 | +0.15(+0.89%) |
Apr 04, 2011 | 17.12 | 17.24 | 16.75 | 16.90 | 397,346 | +0.05(+0.30%) |
Apr 01, 2011 | 17.29 | 17.29 | 16.71 | 16.85 | 557,096 | -0.55(-3.16%) |
Mar 31, 2011 | 17.24 | 17.70 | 16.96 | 17.40 | 321,964 | +0.34(+1.99%) |
Mar 30, 2011 | 17.00 | 17.21 | 16.75 | 17.06 | 189,193 | +0.41(+2.46%) |
Mar 29, 2011 | 16.64 | 16.72 | 16.50 | 16.65 | 243,146 | +0.06(+0.36%) |
Mar 28, 2011 | 17.15 | 17.15 | 16.50 | 16.59 | 836,162 | -0.57(-3.32%) |
Mar 25, 2011 | 17.31 | 17.51 | 17.15 | 17.16 | 480,800 | -0.19(-1.10%) |
Mar 24, 2011 | 17.12 | 17.63 | 16.99 | 17.35 | 960,978 | +0.45(+2.66%) |
Mar 23, 2011 | 16.10 | 17.01 | 16.10 | 16.90 | 393,498 | +0.89(+5.56%) |
Mar 22, 2011 | 16.00 | 16.14 | 15.90 | 16.01 | 105,763 | -0.08(-0.50%) |
Mar 21, 2011 | 16.07 | 16.21 | 15.95 | 16.09 | 254,393 | +0.09(+0.56%) |
Mar 18, 2011 | 15.72 | 16.27 | 15.68 | 16.00 | 500,241 | +0.52(+3.36%) |
Mar 17, 2011 | 15.11 | 15.61 | 15.03 | 15.48 | 244,189 | +0.48(+3.20%) |
Mar 16, 2011 | 15.10 | 15.46 | 15.00 | 15.00 | 214,973 | +0.12(+0.81%) |
Mar 15, 2011 | 14.81 | 14.95 | 14.22 | 14.88 | 190,872 | -0.39(-2.55%) |
Mar 14, 2011 | 15.58 | 15.74 | 15.12 | 15.27 | 195,437 | -0.23(-1.48%) |
Mar 11, 2011 | 15.51 | 15.86 | 15.47 | 15.50 | 299,571 | -0.34(-2.15%) |
Mar 10, 2011 | 16.60 | 16.69 | 15.49 | 15.84 | 342,404 | -0.97(-5.77%) |
Mar 09, 2011 | 17.43 | 17.43 | 16.80 | 16.81 | 230,701 | -0.56(-3.22%) |
Mar 08, 2011 | 17.90 | 17.98 | 17.24 | 17.37 | 308,374 | -0.53(-2.96%) |
Mar 07, 2011 | 17.90 | 17.99 | 17.64 | 17.90 | 281,988 | +0.12(+0.67%) |
Mar 04, 2011 | 17.75 | 17.99 | 17.69 | 17.78 | 254,090 | +0.03(+0.17%) |
Mar 03, 2011 | 17.66 | 18.11 | 17.54 | 17.75 | 490,260 | -0.18(-1.00%) |
Mar 02, 2011 | 18.55 | 18.70 | 17.88 | 17.93 | 954,796 | -0.61(-3.29%) |