Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.34 | 19.48 | 18.92 | 19.02 | 502,268 | -0.17(-0.91%) |
May 23, 2011 | 19.15 | 19.72 | 19.01 | 19.19 | 956,116 | -0.30(-1.53%) |
May 20, 2011 | 19.67 | 20.35 | 19.34 | 19.49 | 2,317,124 | +0.56(+2.96%) |
May 19, 2011 | 19.17 | 19.17 | 18.71 | 18.93 | 530,487 | -0.17(-0.92%) |
May 18, 2011 | 18.84 | 19.19 | 18.71 | 19.11 | 1,036,392 | +0.37(+1.96%) |
May 17, 2011 | 18.98 | 19.19 | 18.65 | 18.74 | 781,817 | -0.32(-1.70%) |
May 16, 2011 | 19.45 | 19.50 | 19.06 | 19.06 | 474,860 | -0.49(-2.53%) |
May 13, 2011 | 19.84 | 19.93 | 19.34 | 19.56 | 542,629 | -0.24(-1.21%) |
May 12, 2011 | 19.33 | 19.82 | 19.19 | 19.80 | 552,405 | +0.37(+1.89%) |
May 11, 2011 | 19.72 | 19.80 | 19.23 | 19.43 | 422,520 | -0.31(-1.55%) |
May 10, 2011 | 19.46 | 19.76 | 19.12 | 19.74 | 905,374 | +0.36(+1.85%) |
May 09, 2011 | 18.77 | 19.43 | 18.60 | 19.38 | 1,239,066 | +0.55(+2.93%) |
May 06, 2011 | 18.92 | 19.09 | 18.68 | 18.83 | 646,689 | +0.12(+0.65%) |
May 05, 2011 | 18.59 | 19.14 | 18.36 | 18.70 | 2,029,104 | -0.09(-0.47%) |
May 04, 2011 | 18.72 | 19.18 | 18.50 | 18.79 | 1,399,595 | +0.03(+0.14%) |
May 03, 2011 | 18.57 | 18.96 | 18.57 | 18.77 | 1,105,700 | +0.04(+0.23%) |
May 02, 2011 | 18.76 | 18.84 | 18.54 | 18.72 | 658,919 | -0.07(-0.37%) |
Apr 29, 2011 | 18.98 | 19.09 | 18.72 | 18.79 | 657,556 | -0.17(-0.92%) |
Apr 28, 2011 | 18.84 | 18.97 | 18.64 | 18.97 | 638,449 | +0.11(+0.56%) |
Apr 27, 2011 | 18.62 | 18.91 | 18.52 | 18.86 | 515,632 | +0.31(+1.65%) |
Apr 26, 2011 | 18.54 | 18.77 | 18.36 | 18.56 | 964,147 | +0.04(+0.19%) |
Apr 25, 2011 | 18.43 | 18.58 | 18.24 | 18.52 | 490,609 | -0.02(-0.09%) |
Apr 21, 2011 | 18.65 | 18.72 | 18.38 | 18.54 | 487,527 | +0.03(+0.14%) |
Apr 20, 2011 | 18.39 | 18.62 | 18.33 | 18.51 | 446,617 | +0.33(+1.83%) |
Apr 19, 2011 | 18.26 | 18.44 | 17.94 | 18.18 | 453,044 | -0.09(-0.48%) |
Apr 18, 2011 | 18.18 | 18.35 | 17.87 | 18.27 | 540,249 | -0.15(-0.81%) |
Apr 15, 2011 | 18.34 | 18.70 | 18.02 | 18.42 | 1,354,774 | +0.70(+3.95%) |
Apr 14, 2011 | 17.54 | 17.79 | 17.50 | 17.72 | 320,484 | +0.04(+0.20%) |
Apr 13, 2011 | 17.78 | 17.97 | 17.42 | 17.68 | 440,900 | -0.02(-0.10%) |
Apr 12, 2011 | 17.80 | 18.15 | 17.66 | 17.70 | 523,210 | -0.27(-1.51%) |
Apr 11, 2011 | 17.87 | 18.10 | 17.84 | 17.97 | 573,144 | +0.14(+0.78%) |
Apr 08, 2011 | 18.01 | 18.15 | 17.69 | 17.83 | 591,502 | -0.10(-0.54%) |
Apr 07, 2011 | 17.71 | 18.23 | 17.57 | 17.93 | 827,473 | +0.30(+1.69%) |
Apr 06, 2011 | 17.98 | 18.14 | 17.52 | 17.63 | 889,500 | -0.24(-1.37%) |
Apr 05, 2011 | 17.31 | 18.08 | 17.17 | 17.87 | 880,708 | +0.58(+3.34%) |
Apr 04, 2011 | 17.45 | 17.58 | 17.17 | 17.30 | 607,373 | -0.13(-0.75%) |
Apr 01, 2011 | 17.45 | 17.66 | 17.28 | 17.43 | 1,173,803 | +0.07(+0.40%) |
Mar 31, 2011 | 17.24 | 17.41 | 17.02 | 17.36 | 824,942 | +0.10(+0.56%) |
Mar 30, 2011 | 16.83 | 17.39 | 16.76 | 17.26 | 1,003,668 | +0.54(+3.24%) |
Mar 29, 2011 | 16.51 | 16.82 | 16.46 | 16.72 | 1,105,633 | +0.27(+1.65%) |
Mar 28, 2011 | 16.73 | 16.78 | 16.26 | 16.45 | 1,429,037 | -0.28(-1.67%) |
Mar 25, 2011 | 16.20 | 17.23 | 16.20 | 16.73 | 2,568,574 | +0.64(+3.97%) |
Mar 24, 2011 | 15.63 | 16.22 | 15.63 | 16.09 | 1,341,429 | +0.47(+3.02%) |
Mar 23, 2011 | 15.38 | 15.64 | 15.08 | 15.62 | 1,120,057 | +0.24(+1.53%) |
Mar 22, 2011 | 15.44 | 15.60 | 15.30 | 15.38 | 863,575 | +0.01(+0.06%) |
Mar 21, 2011 | 15.22 | 15.49 | 14.97 | 15.37 | 1,155,808 | +0.31(+2.03%) |
Mar 18, 2011 | 15.13 | 15.27 | 14.94 | 15.07 | 2,829,204 | +0.05(+0.35%) |
Mar 17, 2011 | 15.47 | 15.59 | 15.01 | 15.01 | 721,760 | -0.27(-1.77%) |
Mar 16, 2011 | 15.43 | 15.69 | 15.15 | 15.29 | 1,045,890 | -0.14(-0.91%) |
Mar 15, 2011 | 15.26 | 15.75 | 15.13 | 15.43 | 933,503 | -0.23(-1.45%) |
Mar 14, 2011 | 15.71 | 15.96 | 15.38 | 15.65 | 841,880 | -0.22(-1.38%) |
Mar 11, 2011 | 15.46 | 15.95 | 15.29 | 15.87 | 887,670 | +0.42(+2.72%) |
Mar 10, 2011 | 15.56 | 15.62 | 15.30 | 15.45 | 801,034 | -0.24(-1.56%) |
Mar 09, 2011 | 15.40 | 15.82 | 15.15 | 15.70 | 1,033,106 | +0.32(+2.10%) |
Mar 08, 2011 | 15.06 | 15.50 | 14.88 | 15.37 | 808,027 | +0.27(+1.80%) |
Mar 07, 2011 | 15.56 | 15.71 | 15.09 | 15.10 | 1,004,109 | -0.45(-2.92%) |
Mar 04, 2011 | 15.64 | 15.71 | 15.35 | 15.56 | 822,413 | -0.08(-0.50%) |
Mar 03, 2011 | 15.54 | 15.92 | 15.31 | 15.64 | 911,520 | +0.29(+1.88%) |
Mar 02, 2011 | 15.04 | 15.61 | 14.87 | 15.35 | 1,238,109 | +0.29(+1.92%) |