Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.77 | 17.90 | 17.77 | 17.80 | 51,994 | +0.20(+1.14%) |
May 23, 2011 | 17.55 | 18.22 | 17.35 | 17.60 | 373,101 | -0.70(-3.83%) |
May 20, 2011 | 18.36 | 18.56 | 18.24 | 18.30 | 119,700 | -0.15(-0.81%) |
May 19, 2011 | 18.39 | 18.62 | 18.39 | 18.45 | 71,084 | +0.10(+0.54%) |
May 18, 2011 | 18.12 | 18.35 | 18.12 | 18.35 | 65,775 | +0.11(+0.60%) |
May 17, 2011 | 18.35 | 18.37 | 18.13 | 18.24 | 87,692 | -0.01(-0.05%) |
May 16, 2011 | 18.37 | 18.48 | 18.25 | 18.25 | 36,415 | -0.28(-1.51%) |
May 13, 2011 | 18.64 | 18.88 | 18.46 | 18.53 | 37,962 | -0.01(-0.05%) |
May 12, 2011 | 18.44 | 18.54 | 18.20 | 18.54 | 29,727 | -0.22(-1.17%) |
May 11, 2011 | 18.95 | 18.95 | 18.63 | 18.76 | 66,434 | -0.24(-1.26%) |
May 10, 2011 | 18.84 | 19.00 | 18.73 | 19.00 | 98,161 | +0.32(+1.71%) |
May 09, 2011 | 18.65 | 18.74 | 18.55 | 18.68 | 28,122 | +0.38(+2.08%) |
May 06, 2011 | 18.50 | 18.53 | 18.26 | 18.30 | 57,327 | +0.03(+0.16%) |
May 05, 2011 | 18.29 | 18.53 | 18.11 | 18.27 | 24,018 | -0.33(-1.77%) |
May 04, 2011 | 18.62 | 18.82 | 18.48 | 18.60 | 70,668 | -0.35(-1.85%) |
May 03, 2011 | 19.05 | 19.20 | 18.95 | 18.95 | 37,484 | -0.53(-2.72%) |
May 02, 2011 | 19.48 | 19.48 | 19.48 | 19.48 | 27,586 | -0.10(-0.51%) |
Apr 29, 2011 | 19.31 | 19.60 | 19.31 | 19.58 | 187,126 | +0.13(+0.67%) |
Apr 28, 2011 | 19.64 | 19.64 | 19.40 | 19.45 | 33,714 | +0.01(+0.05%) |
Apr 27, 2011 | 19.35 | 19.58 | 19.35 | 19.44 | 71,996 | +0.34(+1.78%) |
Apr 26, 2011 | 19.25 | 19.25 | 19.10 | 19.10 | 31,872 | -1.76(-8.44%) |
Apr 25, 2011 | 20.80 | 21.02 | 20.79 | 20.86 | 25,126 | -0.16(-0.76%) |
Apr 21, 2011 | 21.03 | 21.06 | 20.90 | 21.02 | 36,848 | -0.08(-0.38%) |
Apr 20, 2011 | 20.42 | 21.10 | 20.42 | 21.10 | 64,338 | +0.92(+4.56%) |
Apr 19, 2011 | 19.98 | 20.18 | 19.98 | 20.18 | 45,562 | +0.24(+1.20%) |
Apr 18, 2011 | 19.95 | 20.17 | 19.93 | 19.94 | 23,366 | -0.23(-1.14%) |
Apr 15, 2011 | 20.24 | 20.24 | 20.00 | 20.17 | 46,928 | +0.18(+0.90%) |
Apr 14, 2011 | 20.10 | 20.10 | 19.89 | 19.99 | 201,438 | +0.04(+0.20%) |
Apr 13, 2011 | 19.99 | 20.05 | 19.88 | 19.95 | 122,363 | +0.20(+1.01%) |
Apr 12, 2011 | 20.03 | 20.03 | 19.75 | 19.75 | 105,836 | -0.23(-1.15%) |
Apr 11, 2011 | 19.77 | 20.01 | 19.77 | 19.98 | 42,544 | -0.17(-0.84%) |
Apr 08, 2011 | 20.12 | 20.24 | 20.12 | 20.15 | 58,933 | +0.11(+0.55%) |
Apr 07, 2011 | 20.03 | 20.20 | 19.96 | 20.04 | 69,793 | -0.19(-0.94%) |
Apr 06, 2011 | 20.16 | 20.38 | 20.16 | 20.23 | 49,740 | +0.21(+1.05%) |
Apr 05, 2011 | 20.12 | 20.12 | 20.00 | 20.02 | 47,308 | -0.11(-0.55%) |
Apr 04, 2011 | 20.26 | 20.26 | 20.03 | 20.13 | 36,645 | +0.35(+1.77%) |
Apr 01, 2011 | 19.77 | 19.79 | 19.60 | 19.78 | 45,052 | +0.31(+1.59%) |
Mar 31, 2011 | 19.40 | 19.62 | 19.40 | 19.47 | 29,096 | +0.02(+0.10%) |
Mar 30, 2011 | 19.45 | 19.45 | 19.45 | 19.45 | 51,920 | +0.52(+2.75%) |
Mar 29, 2011 | 18.95 | 18.95 | 18.79 | 18.93 | 100,704 | +0.28(+1.50%) |
Mar 28, 2011 | 18.75 | 18.84 | 18.65 | 18.65 | 159,719 | -0.30(-1.58%) |
Mar 25, 2011 | 18.85 | 19.04 | 18.85 | 18.95 | 61,834 | -0.01(-0.05%) |
Mar 24, 2011 | 18.98 | 18.98 | 18.75 | 18.96 | 23,082 | +0.19(+1.01%) |
Mar 23, 2011 | 18.44 | 18.81 | 18.44 | 18.77 | 34,087 | +0.16(+0.86%) |
Mar 22, 2011 | 18.68 | 18.68 | 18.55 | 18.61 | 45,549 | +0.11(+0.59%) |
Mar 21, 2011 | 18.50 | 18.55 | 18.37 | 18.50 | 54,912 | +0.43(+2.38%) |
Mar 18, 2011 | 18.01 | 18.18 | 17.86 | 18.07 | 30,278 | -0.06(-0.33%) |
Mar 17, 2011 | 18.07 | 18.21 | 18.00 | 18.13 | 279,340 | +0.13(+0.72%) |
Mar 16, 2011 | 18.12 | 18.12 | 17.82 | 18.00 | 71,212 | +0.00(+0.00%) |
Mar 15, 2011 | 17.58 | 18.00 | 17.50 | 18.00 | 65,249 | -0.67(-3.59%) |
Mar 14, 2011 | 18.65 | 18.67 | 18.50 | 18.67 | 37,879 | +0.22(+1.19%) |
Mar 11, 2011 | 18.51 | 18.51 | 18.40 | 18.45 | 36,192 | -0.05(-0.27%) |
Mar 10, 2011 | 18.55 | 18.71 | 18.47 | 18.50 | 52,973 | -0.52(-2.73%) |
Mar 09, 2011 | 19.06 | 19.06 | 18.82 | 19.02 | 126,695 | -0.09(-0.47%) |
Mar 08, 2011 | 19.00 | 19.19 | 18.95 | 19.11 | 50,456 | +0.46(+2.47%) |
Mar 07, 2011 | 18.63 | 18.71 | 18.50 | 18.65 | 106,874 | +0.14(+0.76%) |
Mar 04, 2011 | 18.55 | 18.59 | 18.45 | 18.51 | 53,877 | -0.02(-0.11%) |
Mar 03, 2011 | 18.27 | 18.59 | 18.27 | 18.53 | 56,593 | +0.26(+1.42%) |
Mar 02, 2011 | 18.23 | 18.30 | 17.99 | 18.27 | 86,499 | -0.02(-0.11%) |