Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.58 | 19.59 | 19.13 | 19.22 | 626,323 | -0.26(-1.35%) |
May 23, 2011 | 19.70 | 19.80 | 19.38 | 19.48 | 976,568 | -0.62(-3.08%) |
May 20, 2011 | 20.14 | 20.35 | 19.96 | 20.10 | 712,117 | -0.16(-0.79%) |
May 19, 2011 | 20.20 | 20.54 | 20.04 | 20.26 | 1,127,249 | +0.12(+0.60%) |
May 18, 2011 | 19.62 | 20.15 | 19.55 | 20.13 | 510,917 | +0.59(+3.02%) |
May 17, 2011 | 20.07 | 20.11 | 19.51 | 19.54 | 944,851 | -0.65(-3.20%) |
May 16, 2011 | 20.33 | 20.58 | 20.12 | 20.19 | 568,381 | -0.26(-1.28%) |
May 13, 2011 | 20.53 | 20.61 | 20.28 | 20.45 | 792,931 | -0.07(-0.32%) |
May 12, 2011 | 20.26 | 20.61 | 19.93 | 20.52 | 627,410 | +0.11(+0.55%) |
May 11, 2011 | 20.41 | 20.57 | 20.12 | 20.41 | 844,475 | -0.08(-0.41%) |
May 10, 2011 | 20.20 | 20.55 | 20.19 | 20.49 | 694,048 | +0.34(+1.67%) |
May 09, 2011 | 19.66 | 20.35 | 19.64 | 20.15 | 761,847 | +0.33(+1.65%) |
May 06, 2011 | 19.72 | 19.90 | 19.44 | 19.83 | 788,953 | +0.45(+2.32%) |
May 05, 2011 | 18.99 | 19.72 | 18.95 | 19.38 | 720,738 | +0.27(+1.42%) |
May 04, 2011 | 19.42 | 19.48 | 19.02 | 19.10 | 615,143 | -0.31(-1.59%) |
May 03, 2011 | 19.59 | 19.83 | 19.23 | 19.41 | 618,519 | -0.28(-1.43%) |
May 02, 2011 | 19.70 | 19.74 | 19.64 | 19.69 | 607,034 | -0.48(-2.37%) |
Apr 29, 2011 | 19.39 | 20.29 | 19.39 | 20.17 | 953,042 | +0.72(+3.71%) |
Apr 28, 2011 | 19.48 | 19.54 | 19.22 | 19.45 | 1,012,818 | -0.12(-0.62%) |
Apr 27, 2011 | 19.24 | 19.73 | 19.24 | 19.57 | 1,248,927 | -0.37(-1.83%) |
Apr 26, 2011 | 20.01 | 20.69 | 19.48 | 19.94 | 2,491,090 | +1.59(+8.68%) |
Apr 25, 2011 | 18.12 | 18.47 | 17.99 | 18.34 | 768,023 | -0.10(-0.56%) |
Apr 21, 2011 | 18.51 | 18.52 | 18.30 | 18.45 | 298,478 | +0.11(+0.61%) |
Apr 20, 2011 | 18.01 | 18.38 | 18.00 | 18.34 | 430,071 | +0.67(+3.82%) |
Apr 19, 2011 | 17.72 | 17.83 | 17.54 | 17.66 | 394,777 | +0.04(+0.21%) |
Apr 18, 2011 | 17.36 | 17.66 | 17.16 | 17.62 | 759,436 | +0.00(+0.00%) |
Apr 15, 2011 | 17.54 | 17.77 | 17.47 | 17.62 | 745,608 | +0.03(+0.16%) |
Apr 14, 2011 | 17.45 | 17.61 | 17.27 | 17.60 | 462,096 | -0.01(-0.05%) |
Apr 13, 2011 | 17.98 | 18.05 | 17.51 | 17.60 | 598,836 | -0.30(-1.67%) |
Apr 12, 2011 | 17.90 | 18.00 | 17.74 | 17.90 | 406,105 | -0.18(-0.98%) |
Apr 11, 2011 | 18.27 | 18.28 | 17.93 | 18.08 | 404,312 | -0.13(-0.72%) |
Apr 08, 2011 | 18.58 | 18.68 | 18.11 | 18.21 | 448,719 | -0.23(-1.27%) |
Apr 07, 2011 | 18.73 | 18.83 | 18.40 | 18.45 | 538,107 | -0.32(-1.70%) |
Apr 06, 2011 | 18.75 | 18.93 | 18.61 | 18.77 | 468,889 | +0.25(+1.37%) |
Apr 05, 2011 | 18.21 | 18.57 | 17.97 | 18.51 | 600,786 | +0.21(+1.13%) |
Apr 04, 2011 | 18.61 | 18.73 | 18.17 | 18.31 | 413,636 | -0.29(-1.56%) |
Apr 01, 2011 | 18.52 | 18.83 | 18.49 | 18.60 | 696,015 | +0.15(+0.81%) |
Mar 31, 2011 | 18.20 | 18.49 | 18.19 | 18.45 | 578,870 | +0.20(+1.08%) |
Mar 30, 2011 | 18.25 | 18.25 | 18.22 | 18.25 | 478,978 | -0.03(-0.15%) |
Mar 29, 2011 | 17.98 | 18.28 | 17.80 | 18.28 | 622,940 | +0.22(+1.19%) |
Mar 28, 2011 | 17.95 | 18.13 | 17.80 | 18.06 | 651,158 | +0.15(+0.84%) |
Mar 25, 2011 | 17.99 | 18.26 | 17.81 | 17.91 | 672,643 | -0.04(-0.21%) |
Mar 24, 2011 | 18.16 | 18.16 | 17.87 | 17.95 | 1,318,822 | -0.07(-0.42%) |
Mar 23, 2011 | 17.38 | 18.09 | 17.29 | 18.03 | 1,365,494 | +0.57(+3.27%) |
Mar 22, 2011 | 17.50 | 17.71 | 17.41 | 17.45 | 693,495 | +0.10(+0.59%) |
Mar 21, 2011 | 17.26 | 17.35 | 17.18 | 17.35 | 682,363 | +0.68(+4.10%) |
Mar 18, 2011 | 16.84 | 16.93 | 16.56 | 16.67 | 820,524 | +0.05(+0.28%) |
Mar 17, 2011 | 16.81 | 16.97 | 16.62 | 16.62 | 757,499 | +0.12(+0.74%) |
Mar 16, 2011 | 16.92 | 16.93 | 16.24 | 16.50 | 1,230,560 | -0.49(-2.87%) |
Mar 15, 2011 | 17.01 | 17.18 | 16.94 | 16.99 | 563,716 | -0.29(-1.68%) |
Mar 14, 2011 | 17.49 | 17.71 | 17.12 | 17.28 | 548,899 | -0.47(-2.64%) |
Mar 11, 2011 | 17.25 | 17.84 | 17.00 | 17.75 | 1,363,802 | +0.88(+5.22%) |
Mar 10, 2011 | 17.16 | 17.18 | 16.77 | 16.86 | 995,949 | -0.59(-3.38%) |
Mar 09, 2011 | 17.28 | 17.50 | 17.08 | 17.45 | 724,224 | +0.10(+0.59%) |
Mar 08, 2011 | 16.77 | 17.45 | 16.69 | 17.35 | 1,014,672 | +0.54(+3.23%) |
Mar 07, 2011 | 17.22 | 17.24 | 16.62 | 16.81 | 769,296 | -0.35(-2.02%) |
Mar 04, 2011 | 17.63 | 17.65 | 16.93 | 17.15 | 846,531 | -0.49(-2.76%) |
Mar 03, 2011 | 17.35 | 17.75 | 17.35 | 17.64 | 778,182 | +0.47(+2.73%) |
Mar 02, 2011 | 17.06 | 17.27 | 16.86 | 17.17 | 1,014,887 | +0.16(+0.94%) |