Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.63 | 19.64 | 19.18 | 19.26 | 624,905 | -0.26(-1.35%) |
May 23, 2011 | 19.75 | 19.84 | 19.43 | 19.52 | 974,358 | -0.62(-3.08%) |
May 20, 2011 | 20.19 | 20.40 | 20.00 | 20.14 | 710,506 | -0.16(-0.79%) |
May 19, 2011 | 20.25 | 20.58 | 20.09 | 20.30 | 1,124,698 | +0.12(+0.60%) |
May 18, 2011 | 19.66 | 20.20 | 19.60 | 20.18 | 509,761 | +0.59(+3.02%) |
May 17, 2011 | 20.11 | 20.15 | 19.55 | 19.59 | 942,713 | -0.65(-3.20%) |
May 16, 2011 | 20.38 | 20.63 | 20.16 | 20.24 | 567,095 | -0.26(-1.28%) |
May 13, 2011 | 20.57 | 20.66 | 20.33 | 20.50 | 791,137 | -0.07(-0.32%) |
May 12, 2011 | 20.30 | 20.66 | 19.97 | 20.57 | 625,990 | +0.11(+0.55%) |
May 11, 2011 | 20.45 | 20.61 | 20.16 | 20.45 | 842,564 | -0.08(-0.41%) |
May 10, 2011 | 20.25 | 20.59 | 20.24 | 20.54 | 692,478 | +0.34(+1.67%) |
May 09, 2011 | 19.70 | 20.40 | 19.68 | 20.20 | 760,123 | +0.33(+1.65%) |
May 06, 2011 | 19.77 | 19.95 | 19.49 | 19.87 | 787,168 | +0.45(+2.32%) |
May 05, 2011 | 19.03 | 19.77 | 19.00 | 19.42 | 719,107 | +0.27(+1.42%) |
May 04, 2011 | 19.47 | 19.52 | 19.06 | 19.15 | 613,751 | -0.31(-1.59%) |
May 03, 2011 | 19.64 | 19.88 | 19.27 | 19.46 | 617,120 | -0.28(-1.43%) |
May 02, 2011 | 19.75 | 19.79 | 19.68 | 19.74 | 605,660 | -0.48(-2.37%) |
Apr 29, 2011 | 19.44 | 20.34 | 19.44 | 20.22 | 950,885 | +0.72(+3.71%) |
Apr 28, 2011 | 19.52 | 19.59 | 19.26 | 19.49 | 1,010,526 | -0.12(-0.62%) |
Apr 27, 2011 | 19.29 | 19.78 | 19.29 | 19.62 | 1,246,101 | -0.37(-1.83%) |
Apr 26, 2011 | 20.06 | 20.73 | 19.52 | 19.98 | 2,485,453 | +1.60(+8.68%) |
Apr 25, 2011 | 18.16 | 18.51 | 18.03 | 18.39 | 766,285 | -0.10(-0.56%) |
Apr 21, 2011 | 18.56 | 18.56 | 18.34 | 18.49 | 297,803 | +0.11(+0.61%) |
Apr 20, 2011 | 18.05 | 18.42 | 18.04 | 18.38 | 429,098 | +0.68(+3.82%) |
Apr 19, 2011 | 17.76 | 17.87 | 17.58 | 17.70 | 393,884 | +0.04(+0.21%) |
Apr 18, 2011 | 17.40 | 17.70 | 17.20 | 17.66 | 757,718 | +0.00(+0.00%) |
Apr 15, 2011 | 17.58 | 17.81 | 17.51 | 17.66 | 743,921 | +0.03(+0.16%) |
Apr 14, 2011 | 17.48 | 17.65 | 17.31 | 17.64 | 461,051 | -0.01(-0.05%) |
Apr 13, 2011 | 18.02 | 18.10 | 17.55 | 17.64 | 597,480 | -0.30(-1.67%) |
Apr 12, 2011 | 17.95 | 18.04 | 17.78 | 17.95 | 405,186 | -0.18(-0.98%) |
Apr 11, 2011 | 18.31 | 18.32 | 17.97 | 18.12 | 403,397 | -0.13(-0.72%) |
Apr 08, 2011 | 18.62 | 18.72 | 18.15 | 18.25 | 447,704 | -0.23(-1.27%) |
Apr 07, 2011 | 18.77 | 18.87 | 18.44 | 18.49 | 536,890 | -0.32(-1.70%) |
Apr 06, 2011 | 18.79 | 18.97 | 18.65 | 18.81 | 467,828 | +0.25(+1.37%) |
Apr 05, 2011 | 18.25 | 18.61 | 18.01 | 18.56 | 599,426 | +0.21(+1.13%) |
Apr 04, 2011 | 18.65 | 18.77 | 18.21 | 18.35 | 412,700 | -0.29(-1.56%) |
Apr 01, 2011 | 18.56 | 18.87 | 18.54 | 18.64 | 694,440 | +0.15(+0.81%) |
Mar 31, 2011 | 18.25 | 18.54 | 18.24 | 18.49 | 577,560 | +0.20(+1.08%) |
Mar 30, 2011 | 18.29 | 18.29 | 18.26 | 18.29 | 477,894 | -0.03(-0.15%) |
Mar 29, 2011 | 18.02 | 18.32 | 17.84 | 18.32 | 621,531 | +0.22(+1.19%) |
Mar 28, 2011 | 17.99 | 18.17 | 17.84 | 18.10 | 649,685 | +0.15(+0.84%) |
Mar 25, 2011 | 18.03 | 18.30 | 17.85 | 17.95 | 671,121 | -0.04(-0.21%) |
Mar 24, 2011 | 18.20 | 18.20 | 17.91 | 17.99 | 1,315,838 | -0.08(-0.42%) |
Mar 23, 2011 | 17.42 | 18.13 | 17.33 | 18.07 | 1,362,404 | +0.57(+3.27%) |
Mar 22, 2011 | 17.54 | 17.75 | 17.45 | 17.49 | 691,926 | +0.10(+0.59%) |
Mar 21, 2011 | 17.30 | 17.39 | 17.22 | 17.39 | 680,819 | +0.69(+4.10%) |
Mar 18, 2011 | 16.87 | 16.97 | 16.60 | 16.71 | 818,667 | +0.05(+0.28%) |
Mar 17, 2011 | 16.85 | 17.01 | 16.66 | 16.66 | 755,785 | +0.12(+0.74%) |
Mar 16, 2011 | 16.96 | 16.97 | 16.27 | 16.54 | 1,227,776 | -0.49(-2.87%) |
Mar 15, 2011 | 17.05 | 17.22 | 16.98 | 17.02 | 562,440 | -0.29(-1.68%) |
Mar 14, 2011 | 17.53 | 17.75 | 17.16 | 17.32 | 547,657 | -0.47(-2.64%) |
Mar 11, 2011 | 17.29 | 17.88 | 17.03 | 17.79 | 1,360,716 | +0.88(+5.22%) |
Mar 10, 2011 | 17.20 | 17.22 | 16.81 | 16.90 | 993,695 | -0.59(-3.38%) |
Mar 09, 2011 | 17.32 | 17.54 | 17.12 | 17.49 | 722,585 | +0.10(+0.59%) |
Mar 08, 2011 | 16.81 | 17.49 | 16.72 | 17.39 | 1,012,376 | +0.54(+3.23%) |
Mar 07, 2011 | 17.26 | 17.28 | 16.66 | 16.85 | 767,555 | -0.35(-2.02%) |
Mar 04, 2011 | 17.67 | 17.69 | 16.97 | 17.19 | 844,615 | -0.49(-2.76%) |
Mar 03, 2011 | 17.39 | 17.79 | 17.39 | 17.68 | 776,421 | +0.47(+2.73%) |
Mar 02, 2011 | 17.10 | 17.31 | 16.90 | 17.21 | 1,012,591 | +0.16(+0.94%) |