Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.26 | 22.19 | 21.19 | 21.77 | 955,987 | +0.54(+2.53%) |
May 23, 2011 | 21.03 | 21.35 | 20.51 | 21.23 | 686,214 | -0.48(-2.21%) |
May 20, 2011 | 21.41 | 22.39 | 20.95 | 21.71 | 1,263,782 | +0.26(+1.20%) |
May 19, 2011 | 21.91 | 21.92 | 21.01 | 21.45 | 597,439 | +0.06(+0.28%) |
May 18, 2011 | 20.78 | 21.49 | 20.45 | 21.39 | 897,995 | +1.53(+7.68%) |
May 17, 2011 | 20.66 | 21.07 | 19.63 | 19.86 | 956,604 | -0.91(-4.40%) |
May 16, 2011 | 20.01 | 21.49 | 19.92 | 20.78 | 818,330 | +0.74(+3.71%) |
May 13, 2011 | 20.50 | 20.98 | 19.62 | 20.03 | 772,765 | -0.44(-2.16%) |
May 12, 2011 | 20.73 | 20.78 | 19.97 | 20.48 | 778,103 | -0.48(-2.29%) |
May 11, 2011 | 22.43 | 22.43 | 20.72 | 20.95 | 595,675 | -1.19(-5.36%) |
May 10, 2011 | 22.02 | 22.21 | 21.77 | 22.14 | 427,997 | +0.17(+0.77%) |
May 09, 2011 | 21.53 | 22.11 | 21.46 | 21.97 | 480,357 | +0.65(+3.04%) |
May 06, 2011 | 21.34 | 22.14 | 21.18 | 21.32 | 758,544 | -0.13(-0.58%) |
May 05, 2011 | 21.22 | 22.10 | 21.18 | 21.45 | 538,270 | +0.14(+0.64%) |
May 04, 2011 | 22.15 | 22.24 | 20.87 | 21.31 | 899,959 | -1.10(-4.91%) |
May 03, 2011 | 23.28 | 23.46 | 21.90 | 22.41 | 931,128 | -0.97(-4.16%) |
May 02, 2011 | 23.53 | 24.10 | 23.32 | 23.39 | 562,964 | -0.60(-2.52%) |
Apr 29, 2011 | 23.59 | 24.31 | 23.20 | 23.99 | 796,042 | +0.39(+1.65%) |
Apr 28, 2011 | 23.79 | 24.20 | 23.19 | 23.60 | 992,474 | +0.68(+2.96%) |
Apr 27, 2011 | 22.87 | 23.15 | 22.67 | 22.92 | 669,716 | -0.06(-0.27%) |
Apr 26, 2011 | 22.72 | 23.14 | 22.41 | 22.98 | 686,052 | +0.42(+1.88%) |
Apr 25, 2011 | 23.03 | 23.30 | 22.33 | 22.56 | 617,306 | +0.24(+1.06%) |
Apr 21, 2011 | 22.84 | 22.84 | 21.61 | 22.33 | 956,478 | -0.15(-0.66%) |
Apr 20, 2011 | 20.10 | 23.01 | 20.10 | 22.47 | 2,652,125 | +3.12(+16.10%) |
Apr 19, 2011 | 19.36 | 19.76 | 19.08 | 19.36 | 547,838 | +0.41(+2.18%) |
Apr 18, 2011 | 19.62 | 19.62 | 18.65 | 18.94 | 987,148 | -1.42(-6.98%) |
Apr 15, 2011 | 19.53 | 20.39 | 19.33 | 20.37 | 857,120 | +0.86(+4.42%) |
Apr 14, 2011 | 19.49 | 19.66 | 19.28 | 19.50 | 720,461 | -0.24(-1.19%) |
Apr 13, 2011 | 20.44 | 20.47 | 19.43 | 19.74 | 451,959 | -0.01(-0.04%) |
Apr 12, 2011 | 20.43 | 20.48 | 19.27 | 19.75 | 683,293 | -0.29(-1.47%) |
Apr 11, 2011 | 20.19 | 20.56 | 19.84 | 20.04 | 727,623 | +0.18(+0.93%) |
Apr 08, 2011 | 21.31 | 21.33 | 19.64 | 19.86 | 1,179,673 | -0.86(-4.16%) |
Apr 07, 2011 | 20.70 | 20.77 | 20.27 | 20.72 | 1,078,327 | -0.23(-1.09%) |
Apr 06, 2011 | 21.91 | 21.91 | 20.14 | 20.95 | 1,409,226 | +0.10(+0.46%) |
Apr 05, 2011 | 20.84 | 21.28 | 20.50 | 20.85 | 1,251,605 | -0.17(-0.81%) |
Apr 04, 2011 | 19.65 | 21.31 | 19.56 | 21.02 | 1,950,600 | +1.69(+8.77%) |
Apr 01, 2011 | 19.80 | 19.96 | 19.16 | 19.33 | 1,528,122 | +0.48(+2.54%) |
Mar 31, 2011 | 18.38 | 19.13 | 18.24 | 18.85 | 1,626,666 | +0.99(+5.57%) |
Mar 30, 2011 | 17.17 | 18.07 | 16.56 | 17.85 | 2,519,579 | -0.06(-0.32%) |
Mar 29, 2011 | 18.17 | 18.17 | 17.76 | 17.91 | 748,333 | -0.33(-1.79%) |
Mar 28, 2011 | 18.41 | 18.41 | 17.96 | 18.24 | 872,816 | -0.03(-0.16%) |
Mar 25, 2011 | 18.02 | 18.51 | 18.02 | 18.27 | 1,121,456 | +0.41(+2.27%) |
Mar 24, 2011 | 17.76 | 18.01 | 17.52 | 17.86 | 737,987 | +0.17(+0.96%) |
Mar 23, 2011 | 17.76 | 18.02 | 17.28 | 17.69 | 1,403,964 | -0.10(-0.58%) |
Mar 22, 2011 | 17.62 | 18.32 | 17.51 | 17.79 | 2,077,156 | +0.47(+2.72%) |
Mar 21, 2011 | 17.54 | 17.63 | 16.97 | 17.32 | 1,590,755 | +0.41(+2.40%) |
Mar 18, 2011 | 17.68 | 17.68 | 16.21 | 16.92 | 2,797,897 | -0.74(-4.17%) |
Mar 17, 2011 | 16.63 | 17.75 | 16.45 | 17.65 | 3,855,870 | +1.56(+9.71%) |
Mar 16, 2011 | 16.70 | 16.70 | 15.95 | 16.09 | 3,131,819 | +0.39(+2.49%) |
Mar 15, 2011 | 14.77 | 15.80 | 14.69 | 15.70 | 2,557,347 | +0.73(+4.87%) |
Mar 14, 2011 | 14.15 | 15.13 | 14.14 | 14.97 | 2,765,215 | +1.24(+9.01%) |
Mar 11, 2011 | 13.13 | 14.38 | 12.89 | 13.73 | 1,080,622 | +0.60(+4.60%) |
Mar 10, 2011 | 13.41 | 13.48 | 12.84 | 13.13 | 633,363 | -0.50(-3.68%) |
Mar 09, 2011 | 14.11 | 14.15 | 13.63 | 13.63 | 432,186 | -0.46(-3.24%) |
Mar 08, 2011 | 14.01 | 14.28 | 13.88 | 14.09 | 280,094 | +0.06(+0.41%) |
Mar 07, 2011 | 14.22 | 14.31 | 13.96 | 14.03 | 430,823 | -0.17(-1.23%) |
Mar 04, 2011 | 14.07 | 14.25 | 13.98 | 14.20 | 395,974 | +0.12(+0.88%) |
Mar 03, 2011 | 13.88 | 14.32 | 13.74 | 14.08 | 549,963 | +0.30(+2.16%) |
Mar 02, 2011 | 13.70 | 13.86 | 13.50 | 13.78 | 676,437 | +0.05(+0.36%) |