Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.87 | 18.97 | 18.75 | 18.92 | 844,622 | +0.10(+0.53%) |
May 23, 2011 | 18.95 | 19.08 | 18.82 | 18.82 | 999,590 | -0.45(-2.35%) |
May 20, 2011 | 19.41 | 19.49 | 19.23 | 19.27 | 758,758 | -0.27(-1.37%) |
May 19, 2011 | 19.58 | 19.64 | 19.26 | 19.54 | 1,043,311 | +0.07(+0.34%) |
May 18, 2011 | 19.14 | 19.52 | 19.02 | 19.47 | 574,782 | +0.28(+1.44%) |
May 17, 2011 | 18.97 | 19.28 | 18.94 | 19.19 | 1,058,113 | +0.17(+0.88%) |
May 16, 2011 | 19.09 | 19.31 | 18.99 | 19.02 | 679,087 | -0.17(-0.87%) |
May 13, 2011 | 19.38 | 19.39 | 19.15 | 19.19 | 809,674 | -0.13(-0.69%) |
May 12, 2011 | 18.80 | 19.39 | 18.80 | 19.33 | 1,130,249 | +0.48(+2.53%) |
May 11, 2011 | 19.18 | 19.19 | 18.77 | 18.85 | 621,425 | -0.42(-2.17%) |
May 10, 2011 | 18.88 | 19.28 | 18.76 | 19.27 | 874,132 | +0.38(+2.04%) |
May 09, 2011 | 18.67 | 18.96 | 18.59 | 18.88 | 682,807 | +0.18(+0.98%) |
May 06, 2011 | 18.87 | 18.98 | 18.65 | 18.70 | 753,484 | -0.01(-0.04%) |
May 05, 2011 | 18.66 | 18.87 | 18.57 | 18.71 | 1,052,310 | -0.07(-0.36%) |
May 04, 2011 | 18.79 | 18.83 | 18.59 | 18.77 | 1,451,103 | +0.01(+0.04%) |
May 03, 2011 | 18.65 | 18.80 | 18.57 | 18.77 | 972,998 | +0.03(+0.13%) |
May 02, 2011 | 18.72 | 18.89 | 18.51 | 18.74 | 896,655 | +0.04(+0.22%) |
Apr 29, 2011 | 18.71 | 18.76 | 18.55 | 18.70 | 1,267,944 | +0.07(+0.36%) |
Apr 28, 2011 | 18.48 | 18.77 | 18.40 | 18.63 | 1,229,148 | +0.06(+0.32%) |
Apr 27, 2011 | 19.41 | 19.41 | 18.33 | 18.57 | 2,218,301 | -0.74(-3.81%) |
Apr 26, 2011 | 19.18 | 19.40 | 19.14 | 19.31 | 934,253 | +0.14(+0.74%) |
Apr 25, 2011 | 19.33 | 19.34 | 19.07 | 19.17 | 430,505 | -0.15(-0.78%) |
Apr 21, 2011 | 19.18 | 19.34 | 19.06 | 19.32 | 679,194 | +0.21(+1.10%) |
Apr 20, 2011 | 19.12 | 19.26 | 18.92 | 19.11 | 902,200 | +0.22(+1.15%) |
Apr 19, 2011 | 18.88 | 19.03 | 18.77 | 18.89 | 584,863 | +0.03(+0.18%) |
Apr 18, 2011 | 19.18 | 19.25 | 18.80 | 18.86 | 893,851 | -0.61(-3.14%) |
Apr 15, 2011 | 19.42 | 19.56 | 19.35 | 19.47 | 415,561 | +0.12(+0.62%) |
Apr 14, 2011 | 19.35 | 19.52 | 19.24 | 19.35 | 554,799 | -0.03(-0.14%) |
Apr 13, 2011 | 19.53 | 19.62 | 19.30 | 19.38 | 865,729 | -0.02(-0.09%) |
Apr 12, 2011 | 19.56 | 19.67 | 19.31 | 19.39 | 1,019,407 | -0.18(-0.90%) |
Apr 11, 2011 | 19.64 | 19.85 | 19.53 | 19.57 | 749,778 | -0.17(-0.85%) |
Apr 08, 2011 | 19.96 | 20.09 | 19.64 | 19.74 | 714,603 | -0.28(-1.38%) |
Apr 07, 2011 | 20.05 | 20.10 | 19.90 | 20.01 | 517,092 | -0.04(-0.21%) |
Apr 06, 2011 | 20.10 | 20.16 | 19.97 | 20.05 | 462,378 | -0.03(-0.13%) |
Apr 05, 2011 | 20.05 | 20.10 | 19.95 | 20.08 | 1,069,103 | +0.02(+0.08%) |
Apr 04, 2011 | 20.10 | 20.15 | 20.00 | 20.06 | 852,149 | -0.02(-0.08%) |
Apr 01, 2011 | 20.00 | 20.29 | 20.00 | 20.08 | 798,167 | +0.09(+0.46%) |
Mar 31, 2011 | 19.80 | 20.04 | 19.64 | 19.99 | 790,112 | +0.23(+1.14%) |
Mar 30, 2011 | 19.62 | 19.87 | 19.55 | 19.76 | 673,507 | +0.21(+1.07%) |
Mar 29, 2011 | 19.48 | 19.66 | 19.33 | 19.55 | 554,052 | +0.14(+0.73%) |
Mar 28, 2011 | 19.43 | 19.60 | 19.37 | 19.41 | 577,586 | -0.01(-0.04%) |
Mar 25, 2011 | 19.16 | 19.55 | 19.11 | 19.42 | 785,286 | +0.27(+1.42%) |
Mar 24, 2011 | 19.25 | 19.25 | 19.07 | 19.15 | 1,006,667 | -0.05(-0.24%) |
Mar 23, 2011 | 18.90 | 19.23 | 18.72 | 19.19 | 583,842 | +0.20(+1.06%) |
Mar 22, 2011 | 18.94 | 19.11 | 18.92 | 18.99 | 706,032 | +0.05(+0.27%) |
Mar 21, 2011 | 19.00 | 19.04 | 18.78 | 18.94 | 506,436 | +0.30(+1.62%) |
Mar 18, 2011 | 18.57 | 18.75 | 18.56 | 18.64 | 737,055 | +0.25(+1.37%) |
Mar 17, 2011 | 18.67 | 18.67 | 18.37 | 18.39 | 533,349 | +0.00(+0.00%) |
Mar 16, 2011 | 18.46 | 18.71 | 18.36 | 18.39 | 1,031,956 | -0.13(-0.72%) |
Mar 15, 2011 | 18.16 | 18.66 | 18.00 | 18.52 | 852,996 | -0.13(-0.67%) |
Mar 14, 2011 | 18.64 | 18.88 | 18.54 | 18.65 | 896,158 | -0.17(-0.89%) |
Mar 11, 2011 | 18.56 | 18.87 | 18.51 | 18.82 | 586,144 | +0.16(+0.85%) |
Mar 10, 2011 | 18.74 | 18.92 | 18.49 | 18.66 | 1,083,944 | -0.30(-1.59%) |
Mar 09, 2011 | 19.28 | 19.28 | 18.87 | 18.96 | 793,548 | -0.31(-1.61%) |
Mar 08, 2011 | 18.77 | 19.30 | 18.77 | 19.27 | 793,362 | +0.49(+2.58%) |
Mar 07, 2011 | 18.95 | 19.07 | 18.73 | 18.78 | 849,414 | -0.03(-0.13%) |
Mar 04, 2011 | 19.18 | 19.23 | 18.77 | 18.81 | 1,244,487 | -0.39(-2.05%) |
Mar 03, 2011 | 18.87 | 19.28 | 18.87 | 19.20 | 1,038,262 | +0.44(+2.36%) |
Mar 02, 2011 | 18.88 | 19.07 | 18.70 | 18.76 | 1,009,794 | -0.08(-0.40%) |