Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.22 | 18.68 | 17.08 | 17.45 | 26,894 | -0.67(-3.70%) |
May 23, 2011 | 19.00 | 19.31 | 18.07 | 18.12 | 25,790 | -1.30(-6.70%) |
May 20, 2011 | 18.33 | 19.81 | 18.33 | 19.42 | 19,155 | +0.99(+5.35%) |
May 19, 2011 | 18.63 | 18.63 | 18.33 | 18.43 | 8,613 | -0.17(-0.93%) |
May 18, 2011 | 18.43 | 18.61 | 18.43 | 18.61 | 5,457 | +0.18(+0.99%) |
May 17, 2011 | 18.35 | 18.55 | 18.35 | 18.42 | 7,888 | -0.09(-0.47%) |
May 16, 2011 | 18.39 | 19.04 | 18.29 | 18.51 | 48,023 | +0.02(+0.13%) |
May 13, 2011 | 19.11 | 19.11 | 18.41 | 18.49 | 8,092 | -0.69(-3.62%) |
May 12, 2011 | 19.21 | 19.29 | 19.03 | 19.18 | 16,188 | -0.12(-0.64%) |
May 11, 2011 | 19.89 | 20.03 | 19.30 | 19.30 | 13,079 | -0.74(-3.68%) |
May 10, 2011 | 19.88 | 20.07 | 19.66 | 20.04 | 17,180 | +0.21(+1.06%) |
May 09, 2011 | 19.80 | 20.02 | 19.50 | 19.83 | 27,993 | -0.05(-0.24%) |
May 06, 2011 | 20.12 | 20.12 | 19.79 | 19.88 | 6,651 | +0.03(+0.14%) |
May 05, 2011 | 20.30 | 20.30 | 19.79 | 19.85 | 7,126 | -0.59(-2.90%) |
May 04, 2011 | 20.66 | 20.66 | 20.11 | 20.44 | 10,372 | -0.23(-1.11%) |
May 03, 2011 | 21.06 | 21.11 | 20.56 | 20.67 | 17,903 | -0.35(-1.68%) |
May 02, 2011 | 21.06 | 21.20 | 20.95 | 21.03 | 17,607 | -0.06(-0.27%) |
Apr 29, 2011 | 21.23 | 21.56 | 20.86 | 21.08 | 21,621 | -0.18(-0.85%) |
Apr 28, 2011 | 22.37 | 22.47 | 20.53 | 21.27 | 45,405 | -0.82(-3.73%) |
Apr 27, 2011 | 21.73 | 22.12 | 21.73 | 22.09 | 14,551 | +0.01(+0.04%) |
Apr 26, 2011 | 21.90 | 22.08 | 21.89 | 22.08 | 12,495 | +0.37(+1.72%) |
Apr 25, 2011 | 21.92 | 22.01 | 21.71 | 21.71 | 16,261 | -0.29(-1.31%) |
Apr 21, 2011 | 21.87 | 22.00 | 21.65 | 21.99 | 5,777 | +0.36(+1.68%) |
Apr 20, 2011 | 22.18 | 22.18 | 21.45 | 21.63 | 9,860 | -0.09(-0.40%) |
Apr 19, 2011 | 21.59 | 21.79 | 21.57 | 21.72 | 17,648 | +0.10(+0.44%) |
Apr 18, 2011 | 21.54 | 21.77 | 20.57 | 21.62 | 8,876 | -0.42(-1.91%) |
Apr 15, 2011 | 22.25 | 22.53 | 21.73 | 22.04 | 45,857 | -0.27(-1.20%) |
Apr 14, 2011 | 21.92 | 22.33 | 21.92 | 22.31 | 9,113 | +0.16(+0.73%) |
Apr 13, 2011 | 23.36 | 23.36 | 22.15 | 22.15 | 6,397 | -0.92(-3.98%) |
Apr 12, 2011 | 23.61 | 23.68 | 23.07 | 23.07 | 14,910 | -0.62(-2.63%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.44 | 23.69 | 13,247 | -0.03(-0.12%) |
Apr 08, 2011 | 23.95 | 23.95 | 23.57 | 23.72 | 11,798 | -0.01(-0.04%) |
Apr 07, 2011 | 23.74 | 24.17 | 23.73 | 23.73 | 28,238 | -0.02(-0.08%) |
Apr 06, 2011 | 22.87 | 23.93 | 22.87 | 23.74 | 8,806 | +0.51(+2.18%) |
Apr 05, 2011 | 22.75 | 23.83 | 22.75 | 23.24 | 21,238 | +0.37(+1.63%) |
Apr 04, 2011 | 22.88 | 22.88 | 22.49 | 22.86 | 2,371 | +0.85(+3.87%) |
Apr 01, 2011 | 21.98 | 22.18 | 21.69 | 22.01 | 2,908 | +0.08(+0.35%) |
Mar 31, 2011 | 21.67 | 22.20 | 21.44 | 21.94 | 6,843 | +0.10(+0.44%) |
Mar 30, 2011 | 21.65 | 21.90 | 21.35 | 21.84 | 10,354 | +0.37(+1.73%) |
Mar 29, 2011 | 21.33 | 21.48 | 21.23 | 21.47 | 7,791 | +0.10(+0.49%) |
Mar 28, 2011 | 21.54 | 21.66 | 21.36 | 21.36 | 5,160 | -0.13(-0.62%) |
Mar 25, 2011 | 21.50 | 21.78 | 21.42 | 21.50 | 8,939 | +0.08(+0.36%) |
Mar 24, 2011 | 21.87 | 21.87 | 21.25 | 21.42 | 8,370 | -0.33(-1.53%) |
Mar 23, 2011 | 21.65 | 21.81 | 21.16 | 21.76 | 17,622 | +0.14(+0.66%) |
Mar 22, 2011 | 21.21 | 22.05 | 20.94 | 21.61 | 40,912 | +0.33(+1.57%) |
Mar 21, 2011 | 20.90 | 21.28 | 19.29 | 21.28 | 32,841 | +1.29(+6.48%) |
Mar 18, 2011 | 18.66 | 19.98 | 18.64 | 19.98 | 42,329 | +1.43(+7.70%) |
Mar 17, 2011 | 18.73 | 18.78 | 18.18 | 18.56 | 25,246 | +0.61(+3.40%) |
Mar 16, 2011 | 17.95 | 18.31 | 17.89 | 17.95 | 22,327 | -0.02(-0.11%) |
Mar 15, 2011 | 18.09 | 18.60 | 17.72 | 17.97 | 47,342 | -0.69(-3.68%) |
Mar 14, 2011 | 18.98 | 19.06 | 18.62 | 18.65 | 4,115 | -0.52(-2.73%) |
Mar 11, 2011 | 19.48 | 19.48 | 19.12 | 19.17 | 8,332 | -0.33(-1.71%) |
Mar 10, 2011 | 19.69 | 19.88 | 19.28 | 19.51 | 19,814 | -0.56(-2.80%) |
Mar 09, 2011 | 20.22 | 20.22 | 19.96 | 20.07 | 16,886 | -0.30(-1.45%) |
Mar 08, 2011 | 19.64 | 21.41 | 19.64 | 20.36 | 50,854 | +0.72(+3.68%) |
Mar 07, 2011 | 20.79 | 21.14 | 19.63 | 19.64 | 24,287 | -1.19(-5.71%) |
Mar 04, 2011 | 21.04 | 21.24 | 20.46 | 20.83 | 18,771 | -0.10(-0.46%) |
Mar 03, 2011 | 23.03 | 23.39 | 20.18 | 20.93 | 155,235 | -1.95(-8.53%) |
Mar 02, 2011 | 22.55 | 23.00 | 22.44 | 22.88 | 2,589 | +0.19(+0.84%) |