Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.26 | 19.24 | 18.10 | 19.11 | 2,289,858 | +1.51(+8.56%) |
May 23, 2011 | 17.66 | 18.02 | 17.43 | 17.60 | 780,312 | -0.22(-1.22%) |
May 20, 2011 | 17.15 | 17.88 | 16.79 | 17.82 | 1,399,747 | +0.58(+3.39%) |
May 19, 2011 | 17.69 | 17.72 | 17.00 | 17.24 | 1,266,215 | -0.34(-1.92%) |
May 18, 2011 | 17.27 | 17.79 | 16.98 | 17.57 | 1,576,625 | +0.76(+4.54%) |
May 17, 2011 | 16.84 | 17.14 | 15.97 | 16.81 | 2,670,747 | -0.26(-1.51%) |
May 16, 2011 | 17.83 | 18.43 | 16.90 | 17.07 | 2,277,338 | -0.77(-4.33%) |
May 13, 2011 | 18.82 | 19.02 | 17.43 | 17.84 | 1,973,064 | -0.69(-3.74%) |
May 12, 2011 | 17.11 | 18.90 | 16.96 | 18.54 | 2,801,938 | +0.59(+3.32%) |
May 11, 2011 | 19.01 | 19.16 | 17.64 | 17.94 | 2,521,562 | -1.61(-8.22%) |
May 10, 2011 | 19.85 | 20.03 | 19.45 | 19.55 | 2,179,386 | -0.05(-0.25%) |
May 09, 2011 | 19.24 | 19.77 | 18.81 | 19.60 | 3,050,355 | +1.52(+8.39%) |
May 06, 2011 | 17.49 | 19.32 | 17.32 | 18.08 | 4,617,846 | +1.40(+8.38%) |
May 05, 2011 | 17.45 | 18.17 | 16.42 | 16.68 | 3,853,447 | -1.44(-7.93%) |
May 04, 2011 | 17.67 | 18.50 | 17.15 | 18.12 | 3,458,758 | +0.53(+2.99%) |
May 03, 2011 | 18.07 | 18.22 | 16.99 | 17.59 | 4,553,079 | -0.95(-5.13%) |
May 02, 2011 | 18.56 | 18.61 | 18.45 | 18.55 | 3,382,529 | -2.25(-10.82%) |
Apr 29, 2011 | 21.05 | 21.26 | 20.63 | 20.80 | 1,373,414 | -0.30(-1.41%) |
Apr 28, 2011 | 22.42 | 22.53 | 21.03 | 21.09 | 2,755,863 | -1.16(-5.21%) |
Apr 27, 2011 | 20.72 | 22.48 | 20.32 | 22.25 | 3,083,462 | +1.87(+9.19%) |
Apr 26, 2011 | 21.06 | 21.13 | 20.29 | 20.38 | 2,508,723 | -1.59(-7.22%) |
Apr 25, 2011 | 23.28 | 23.31 | 21.67 | 21.97 | 2,317,882 | -1.14(-4.93%) |
Apr 21, 2011 | 23.76 | 23.84 | 22.80 | 23.11 | 1,821,807 | -0.39(-1.65%) |
Apr 20, 2011 | 23.38 | 23.84 | 23.16 | 23.49 | 2,012,845 | +0.93(+4.13%) |
Apr 19, 2011 | 22.60 | 22.89 | 22.01 | 22.56 | 1,629,910 | +0.03(+0.13%) |
Apr 18, 2011 | 23.23 | 23.23 | 20.95 | 22.53 | 2,989,075 | -0.95(-4.05%) |
Apr 15, 2011 | 24.19 | 24.58 | 23.01 | 23.48 | 2,870,393 | -0.33(-1.37%) |
Apr 14, 2011 | 23.29 | 24.15 | 22.54 | 23.81 | 3,573,768 | +0.96(+4.21%) |
Apr 13, 2011 | 21.15 | 23.42 | 21.12 | 22.85 | 5,011,818 | +2.50(+12.27%) |
Apr 12, 2011 | 22.36 | 22.50 | 20.21 | 20.35 | 4,783,501 | -2.07(-9.24%) |
Apr 11, 2011 | 24.35 | 24.41 | 21.96 | 22.42 | 3,633,083 | -1.90(-7.82%) |
Apr 08, 2011 | 25.91 | 25.91 | 23.45 | 24.33 | 3,361,075 | -0.72(-2.89%) |
Apr 07, 2011 | 24.56 | 25.77 | 24.37 | 25.05 | 1,950,708 | -0.11(-0.43%) |
Apr 06, 2011 | 26.24 | 26.64 | 24.05 | 25.16 | 5,139,433 | -0.23(-0.90%) |
Apr 05, 2011 | 23.36 | 25.56 | 23.29 | 25.39 | 3,312,068 | +2.08(+8.93%) |
Apr 04, 2011 | 22.40 | 23.39 | 22.23 | 23.30 | 2,254,647 | +1.91(+8.94%) |
Apr 01, 2011 | 20.56 | 21.56 | 20.35 | 21.39 | 1,012,758 | +0.34(+1.60%) |
Mar 31, 2011 | 20.74 | 21.18 | 20.57 | 21.05 | 1,245,586 | +0.65(+3.21%) |
Mar 30, 2011 | 20.08 | 20.42 | 19.72 | 20.40 | 1,027,498 | +0.83(+4.26%) |
Mar 29, 2011 | 19.14 | 19.66 | 19.03 | 19.57 | 735,495 | +0.18(+0.92%) |
Mar 28, 2011 | 19.23 | 19.78 | 19.08 | 19.39 | 1,080,421 | -0.31(-1.56%) |
Mar 25, 2011 | 20.17 | 20.32 | 19.52 | 19.70 | 1,596,297 | -0.24(-1.19%) |
Mar 24, 2011 | 19.78 | 20.31 | 19.53 | 19.93 | 3,136,027 | +0.78(+4.09%) |
Mar 23, 2011 | 18.07 | 19.58 | 17.95 | 19.15 | 1,823,052 | +1.08(+5.98%) |
Mar 22, 2011 | 18.21 | 18.48 | 17.85 | 18.07 | 1,093,545 | -0.27(-1.46%) |
Mar 21, 2011 | 18.26 | 18.39 | 17.96 | 18.34 | 1,751,365 | +1.45(+8.57%) |
Mar 18, 2011 | 16.57 | 17.03 | 16.55 | 16.89 | 968,831 | +0.83(+5.18%) |
Mar 17, 2011 | 15.46 | 16.27 | 15.36 | 16.06 | 1,017,615 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.91 | 14.72 | 15.13 | 1,129,681 | +0.24(+1.60%) |
Mar 15, 2011 | 14.56 | 16.26 | 14.56 | 14.89 | 1,492,381 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.67 | 15.74 | 16.26 | 869,352 | +0.11(+0.68%) |
Mar 11, 2011 | 14.98 | 16.76 | 14.87 | 16.15 | 1,361,069 | +0.38(+2.39%) |
Mar 10, 2011 | 16.75 | 16.75 | 15.55 | 15.77 | 2,306,908 | -2.04(-11.46%) |
Mar 09, 2011 | 18.33 | 18.64 | 17.62 | 17.81 | 1,133,923 | -0.28(-1.53%) |
Mar 08, 2011 | 17.54 | 18.22 | 16.97 | 18.09 | 1,258,101 | +0.17(+0.94%) |
Mar 07, 2011 | 18.03 | 18.38 | 17.48 | 17.92 | 1,853,833 | +0.83(+4.87%) |
Mar 04, 2011 | 16.36 | 17.10 | 16.21 | 17.09 | 1,039,983 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.35 | 15.90 | 16.13 | 748,653 | -0.22(-1.33%) |
Mar 02, 2011 | 16.31 | 17.08 | 15.81 | 16.35 | 2,070,274 | +0.21(+1.29%) |