Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.57 | 16.77 | 16.48 | 16.48 | 20,923 | -0.07(-0.42%) |
May 23, 2011 | 16.88 | 16.94 | 16.55 | 16.55 | 14,603 | -0.64(-3.72%) |
May 20, 2011 | 17.33 | 17.43 | 17.09 | 17.19 | 13,780 | -0.26(-1.47%) |
May 19, 2011 | 17.71 | 17.86 | 17.36 | 17.45 | 13,870 | -0.16(-0.89%) |
May 18, 2011 | 17.72 | 17.96 | 17.48 | 17.61 | 30,146 | +0.36(+2.11%) |
May 17, 2011 | 17.49 | 17.76 | 17.24 | 17.24 | 20,208 | -0.32(-1.79%) |
May 16, 2011 | 17.60 | 17.85 | 17.53 | 17.56 | 33,034 | -0.10(-0.56%) |
May 13, 2011 | 18.39 | 18.39 | 17.66 | 17.66 | 20,975 | -0.69(-3.76%) |
May 12, 2011 | 17.80 | 18.46 | 17.80 | 18.34 | 8,026 | +0.45(+2.53%) |
May 11, 2011 | 18.57 | 18.76 | 17.88 | 17.89 | 20,496 | -0.82(-4.37%) |
May 10, 2011 | 18.32 | 18.73 | 18.05 | 18.71 | 20,542 | +0.46(+2.54%) |
May 09, 2011 | 18.28 | 18.39 | 18.17 | 18.25 | 12,301 | -0.02(-0.11%) |
May 06, 2011 | 18.87 | 18.91 | 18.27 | 18.27 | 25,863 | -0.23(-1.22%) |
May 05, 2011 | 18.36 | 18.84 | 18.36 | 18.49 | 11,328 | -0.15(-0.79%) |
May 04, 2011 | 18.66 | 19.14 | 18.12 | 18.64 | 26,450 | +0.00(+0.00%) |
May 03, 2011 | 19.07 | 19.07 | 18.61 | 18.64 | 25,375 | -0.55(-2.87%) |
May 02, 2011 | 19.22 | 19.30 | 19.14 | 19.19 | 16,760 | -0.12(-0.61%) |
Apr 29, 2011 | 19.24 | 19.39 | 19.19 | 19.31 | 9,531 | +0.08(+0.41%) |
Apr 28, 2011 | 19.44 | 19.44 | 18.93 | 19.23 | 9,138 | -0.32(-1.61%) |
Apr 27, 2011 | 19.59 | 19.89 | 18.87 | 19.55 | 34,395 | -0.01(-0.05%) |
Apr 26, 2011 | 19.09 | 20.00 | 18.95 | 19.56 | 33,868 | +0.50(+2.64%) |
Apr 25, 2011 | 19.05 | 19.14 | 18.95 | 19.05 | 6,330 | -0.12(-0.62%) |
Apr 21, 2011 | 19.69 | 19.69 | 19.09 | 19.17 | 12,326 | -0.55(-2.80%) |
Apr 20, 2011 | 19.25 | 20.35 | 19.10 | 19.72 | 52,380 | +0.82(+4.32%) |
Apr 19, 2011 | 18.78 | 19.08 | 18.23 | 18.91 | 26,556 | +0.17(+0.89%) |
Apr 18, 2011 | 18.40 | 19.00 | 18.15 | 18.74 | 23,050 | +0.05(+0.26%) |
Apr 15, 2011 | 17.95 | 18.81 | 17.95 | 18.69 | 31,108 | +0.74(+4.11%) |
Apr 14, 2011 | 17.94 | 18.10 | 17.72 | 17.95 | 33,574 | +0.03(+0.17%) |
Apr 13, 2011 | 18.58 | 18.58 | 17.87 | 17.92 | 34,624 | -0.39(-2.15%) |
Apr 12, 2011 | 19.53 | 19.65 | 18.27 | 18.31 | 69,393 | -1.36(-6.91%) |
Apr 11, 2011 | 20.23 | 20.23 | 19.54 | 19.67 | 29,463 | -0.61(-3.01%) |
Apr 08, 2011 | 20.88 | 20.88 | 20.13 | 20.28 | 21,813 | -0.35(-1.72%) |
Apr 07, 2011 | 21.01 | 21.15 | 20.58 | 20.64 | 30,397 | -0.41(-1.96%) |
Apr 06, 2011 | 20.63 | 21.15 | 20.55 | 21.05 | 10,769 | +0.39(+1.91%) |
Apr 05, 2011 | 20.23 | 20.67 | 19.64 | 20.66 | 23,319 | +0.29(+1.40%) |
Apr 04, 2011 | 20.05 | 20.37 | 19.82 | 20.37 | 30,694 | +0.47(+2.38%) |
Apr 01, 2011 | 20.06 | 20.06 | 19.64 | 19.90 | 8,230 | +0.16(+0.80%) |
Mar 31, 2011 | 19.62 | 20.02 | 19.61 | 19.74 | 26,629 | +0.12(+0.60%) |
Mar 30, 2011 | 19.60 | 19.88 | 19.09 | 19.62 | 23,969 | +0.12(+0.61%) |
Mar 29, 2011 | 19.69 | 19.75 | 19.09 | 19.51 | 22,939 | -0.20(-1.00%) |
Mar 28, 2011 | 19.54 | 19.88 | 19.24 | 19.70 | 13,688 | +0.31(+1.57%) |
Mar 25, 2011 | 19.50 | 19.89 | 19.29 | 19.40 | 39,083 | +0.10(+0.51%) |
Mar 24, 2011 | 18.73 | 19.33 | 18.65 | 19.30 | 11,337 | +0.68(+3.65%) |
Mar 23, 2011 | 18.93 | 18.95 | 18.21 | 18.62 | 18,300 | -0.37(-1.97%) |
Mar 22, 2011 | 19.08 | 19.10 | 18.70 | 18.99 | 7,858 | -0.09(-0.46%) |
Mar 21, 2011 | 18.61 | 19.09 | 18.61 | 19.08 | 19,468 | +0.50(+2.70%) |
Mar 18, 2011 | 17.80 | 18.83 | 17.58 | 18.58 | 92,930 | +0.99(+5.66%) |
Mar 17, 2011 | 17.96 | 18.32 | 17.55 | 17.59 | 15,949 | +0.09(+0.51%) |
Mar 16, 2011 | 17.93 | 17.99 | 17.48 | 17.50 | 39,707 | -0.52(-2.90%) |
Mar 15, 2011 | 17.73 | 18.07 | 17.72 | 18.02 | 32,074 | +0.10(+0.55%) |
Mar 14, 2011 | 17.72 | 18.10 | 17.72 | 17.92 | 24,240 | +0.12(+0.66%) |
Mar 11, 2011 | 17.55 | 17.95 | 17.55 | 17.80 | 19,192 | +0.17(+0.95%) |
Mar 10, 2011 | 18.18 | 18.31 | 17.63 | 17.64 | 34,173 | -0.88(-4.74%) |
Mar 09, 2011 | 18.54 | 19.30 | 17.99 | 18.51 | 39,542 | -0.17(-0.89%) |
Mar 08, 2011 | 18.04 | 18.89 | 18.04 | 18.68 | 24,156 | +0.59(+3.29%) |
Mar 07, 2011 | 19.06 | 19.11 | 17.88 | 18.08 | 22,878 | -1.01(-5.31%) |
Mar 04, 2011 | 19.59 | 19.59 | 18.73 | 19.10 | 11,031 | -0.57(-2.88%) |
Mar 03, 2011 | 19.69 | 19.76 | 19.53 | 19.66 | 10,024 | +0.17(+0.85%) |
Mar 02, 2011 | 18.83 | 19.92 | 18.83 | 19.50 | 12,116 | +0.67(+3.57%) |