Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.63 | 18.77 | 18.43 | 18.53 | 1,133,034 | -0.21(-1.12%) |
May 23, 2011 | 18.81 | 18.93 | 18.65 | 18.74 | 597,204 | -0.26(-1.38%) |
May 20, 2011 | 19.09 | 19.30 | 18.97 | 19.00 | 546,679 | -0.17(-0.91%) |
May 19, 2011 | 19.12 | 19.33 | 19.10 | 19.17 | 665,798 | +0.07(+0.36%) |
May 18, 2011 | 18.76 | 19.19 | 18.61 | 19.10 | 754,641 | +0.39(+2.08%) |
May 17, 2011 | 18.92 | 19.09 | 18.65 | 18.72 | 1,040,564 | -0.30(-1.59%) |
May 16, 2011 | 19.44 | 19.44 | 18.97 | 19.02 | 1,476,337 | -0.48(-2.44%) |
May 13, 2011 | 19.66 | 19.74 | 19.36 | 19.49 | 920,983 | -0.06(-0.30%) |
May 12, 2011 | 19.54 | 20.01 | 19.45 | 19.55 | 962,966 | -0.38(-1.90%) |
May 11, 2011 | 20.23 | 20.37 | 19.75 | 19.93 | 633,731 | -0.36(-1.78%) |
May 10, 2011 | 20.01 | 20.41 | 19.89 | 20.29 | 563,241 | +0.38(+1.90%) |
May 09, 2011 | 19.86 | 20.23 | 19.84 | 19.91 | 467,831 | +0.05(+0.26%) |
May 06, 2011 | 19.75 | 19.98 | 19.69 | 19.86 | 551,385 | +0.26(+1.33%) |
May 05, 2011 | 19.56 | 19.80 | 19.47 | 19.60 | 943,620 | -0.09(-0.44%) |
May 04, 2011 | 19.63 | 19.84 | 19.52 | 19.69 | 932,003 | +0.02(+0.12%) |
May 03, 2011 | 19.83 | 19.96 | 19.56 | 19.66 | 427,311 | -0.06(-0.32%) |
May 02, 2011 | 19.76 | 19.77 | 19.69 | 19.73 | 675,832 | -0.02(-0.12%) |
Apr 29, 2011 | 19.90 | 20.05 | 19.70 | 19.75 | 823,964 | -0.17(-0.85%) |
Apr 28, 2011 | 20.01 | 20.08 | 19.90 | 19.92 | 470,312 | -0.20(-1.01%) |
Apr 27, 2011 | 20.25 | 20.25 | 20.02 | 20.12 | 417,207 | -0.09(-0.43%) |
Apr 26, 2011 | 20.07 | 20.28 | 19.82 | 20.21 | 509,431 | +0.13(+0.67%) |
Apr 25, 2011 | 20.11 | 20.13 | 19.99 | 20.08 | 472,517 | -0.22(-1.09%) |
Apr 21, 2011 | 20.57 | 20.57 | 20.13 | 20.30 | 354,012 | -0.13(-0.65%) |
Apr 20, 2011 | 20.14 | 20.51 | 20.14 | 20.43 | 434,271 | +0.43(+2.15%) |
Apr 19, 2011 | 20.04 | 20.19 | 19.84 | 20.00 | 454,455 | -0.05(-0.26%) |
Apr 18, 2011 | 19.97 | 20.05 | 19.55 | 20.05 | 808,063 | -0.10(-0.52%) |
Apr 15, 2011 | 20.33 | 20.39 | 20.13 | 20.16 | 727,652 | -0.21(-1.06%) |
Apr 14, 2011 | 20.21 | 20.39 | 19.95 | 20.37 | 431,947 | +0.03(+0.17%) |
Apr 13, 2011 | 20.37 | 20.74 | 20.30 | 20.34 | 648,901 | +0.14(+0.71%) |
Apr 12, 2011 | 20.64 | 20.71 | 19.96 | 20.19 | 1,054,487 | -0.52(-2.50%) |
Apr 11, 2011 | 21.03 | 21.16 | 20.69 | 20.71 | 713,901 | -0.41(-1.96%) |
Apr 08, 2011 | 21.36 | 21.36 | 21.07 | 21.13 | 308,192 | -0.16(-0.73%) |
Apr 07, 2011 | 21.16 | 21.44 | 21.16 | 21.28 | 293,857 | +0.07(+0.33%) |
Apr 06, 2011 | 21.48 | 21.50 | 21.06 | 21.21 | 241,955 | -0.18(-0.83%) |
Apr 05, 2011 | 21.39 | 21.50 | 21.26 | 21.39 | 405,717 | -0.01(-0.05%) |
Apr 04, 2011 | 21.38 | 21.58 | 21.35 | 21.40 | 794,827 | -0.01(-0.03%) |
Apr 01, 2011 | 21.47 | 21.84 | 21.26 | 21.41 | 610,811 | +0.14(+0.68%) |
Mar 31, 2011 | 21.36 | 21.38 | 21.21 | 21.26 | 417,092 | -0.06(-0.27%) |
Mar 30, 2011 | 21.04 | 21.41 | 20.98 | 21.32 | 962,703 | +0.33(+1.59%) |
Mar 29, 2011 | 20.67 | 21.02 | 20.65 | 20.99 | 701,523 | +0.20(+0.94%) |
Mar 28, 2011 | 21.07 | 21.21 | 20.73 | 20.79 | 794,471 | -0.39(-1.82%) |
Mar 25, 2011 | 20.79 | 21.21 | 20.79 | 21.18 | 757,990 | +0.37(+1.80%) |
Mar 24, 2011 | 20.52 | 20.84 | 20.27 | 20.80 | 581,464 | +0.26(+1.29%) |
Mar 23, 2011 | 20.63 | 20.69 | 20.35 | 20.54 | 351,440 | -0.07(-0.36%) |
Mar 22, 2011 | 20.27 | 20.98 | 20.23 | 20.61 | 1,118,258 | +0.26(+1.30%) |
Mar 21, 2011 | 20.31 | 20.45 | 20.30 | 20.35 | 531,771 | +0.16(+0.80%) |
Mar 18, 2011 | 20.12 | 20.30 | 20.02 | 20.19 | 1,074,397 | +0.18(+0.92%) |
Mar 17, 2011 | 19.91 | 20.11 | 19.85 | 20.00 | 1,297,568 | +0.26(+1.31%) |
Mar 16, 2011 | 19.90 | 20.10 | 19.58 | 19.74 | 663,283 | -0.16(-0.81%) |
Mar 15, 2011 | 19.92 | 20.11 | 19.87 | 19.91 | 539,504 | -0.21(-1.03%) |
Mar 14, 2011 | 19.89 | 20.14 | 19.54 | 20.11 | 594,712 | +0.09(+0.43%) |
Mar 11, 2011 | 19.55 | 20.32 | 19.49 | 20.03 | 656,567 | +0.28(+1.40%) |
Mar 10, 2011 | 19.88 | 19.92 | 19.40 | 19.75 | 587,282 | -0.37(-1.86%) |
Mar 09, 2011 | 20.00 | 20.19 | 19.91 | 20.12 | 791,515 | +0.10(+0.49%) |
Mar 08, 2011 | 19.92 | 20.26 | 19.87 | 20.03 | 945,840 | +0.15(+0.75%) |
Mar 07, 2011 | 19.99 | 20.04 | 19.58 | 19.88 | 621,662 | -0.15(-0.75%) |
Mar 04, 2011 | 19.98 | 20.14 | 19.89 | 20.03 | 733,959 | +0.09(+0.43%) |
Mar 03, 2011 | 19.96 | 20.01 | 19.85 | 19.94 | 462,897 | +0.08(+0.41%) |
Mar 02, 2011 | 19.64 | 19.98 | 19.64 | 19.86 | 357,059 | +0.16(+0.82%) |