Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.97 | 18.25 | 17.76 | 17.91 | 651,395 | +0.03(+0.16%) |
May 23, 2011 | 18.19 | 18.19 | 17.80 | 17.89 | 492,475 | -0.66(-3.55%) |
May 20, 2011 | 18.60 | 18.81 | 18.36 | 18.54 | 489,458 | -0.18(-0.96%) |
May 19, 2011 | 18.78 | 18.91 | 18.62 | 18.72 | 446,280 | +0.10(+0.55%) |
May 18, 2011 | 18.43 | 18.72 | 18.41 | 18.62 | 431,885 | +0.19(+1.05%) |
May 17, 2011 | 18.65 | 18.70 | 18.07 | 18.43 | 684,123 | -0.29(-1.55%) |
May 16, 2011 | 19.06 | 19.06 | 18.67 | 18.72 | 685,752 | -0.38(-1.98%) |
May 13, 2011 | 19.12 | 19.31 | 19.07 | 19.09 | 560,074 | +0.01(+0.05%) |
May 12, 2011 | 18.73 | 19.14 | 18.71 | 19.08 | 589,540 | +0.22(+1.18%) |
May 11, 2011 | 18.85 | 18.97 | 18.76 | 18.86 | 790,805 | -0.02(-0.10%) |
May 10, 2011 | 18.87 | 18.98 | 18.62 | 18.88 | 867,576 | -0.12(-0.61%) |
May 09, 2011 | 18.13 | 19.11 | 18.10 | 19.00 | 814,554 | +0.47(+2.56%) |
May 06, 2011 | 18.25 | 18.69 | 18.25 | 18.52 | 815,502 | +0.55(+3.07%) |
May 05, 2011 | 17.93 | 18.36 | 17.88 | 17.97 | 673,126 | -0.19(-1.07%) |
May 04, 2011 | 18.33 | 18.58 | 17.79 | 18.17 | 927,581 | -0.22(-1.21%) |
May 03, 2011 | 18.84 | 18.95 | 18.27 | 18.39 | 600,626 | -0.54(-2.86%) |
May 02, 2011 | 18.94 | 19.37 | 18.75 | 18.93 | 525,158 | -0.16(-0.86%) |
Apr 29, 2011 | 19.75 | 19.76 | 18.91 | 19.09 | 1,041,635 | -0.49(-2.52%) |
Apr 28, 2011 | 20.55 | 20.56 | 19.55 | 19.59 | 1,018,846 | -1.10(-5.33%) |
Apr 27, 2011 | 20.52 | 20.74 | 20.27 | 20.69 | 473,182 | +0.16(+0.80%) |
Apr 26, 2011 | 19.44 | 20.66 | 19.39 | 20.53 | 905,172 | +1.09(+5.60%) |
Apr 25, 2011 | 19.56 | 19.64 | 19.37 | 19.44 | 281,057 | -0.17(-0.86%) |
Apr 21, 2011 | 19.65 | 19.77 | 19.44 | 19.61 | 369,611 | +0.17(+0.90%) |
Apr 20, 2011 | 19.12 | 19.55 | 19.12 | 19.43 | 602,816 | +0.60(+3.18%) |
Apr 19, 2011 | 18.63 | 18.92 | 18.51 | 18.83 | 335,106 | +0.24(+1.30%) |
Apr 18, 2011 | 18.77 | 18.77 | 18.32 | 18.59 | 494,360 | -0.40(-2.09%) |
Apr 15, 2011 | 19.15 | 19.30 | 18.97 | 18.99 | 676,898 | -0.24(-1.26%) |
Apr 14, 2011 | 19.06 | 19.35 | 19.01 | 19.23 | 429,953 | -0.10(-0.50%) |
Apr 13, 2011 | 19.36 | 19.50 | 19.13 | 19.33 | 340,216 | +0.03(+0.15%) |
Apr 12, 2011 | 19.36 | 19.47 | 19.14 | 19.30 | 452,518 | -0.11(-0.55%) |
Apr 11, 2011 | 19.40 | 19.52 | 19.33 | 19.40 | 540,384 | +0.08(+0.40%) |
Apr 08, 2011 | 19.59 | 19.64 | 19.08 | 19.33 | 1,229,078 | -0.64(-3.20%) |
Apr 07, 2011 | 20.60 | 20.69 | 19.96 | 19.96 | 919,931 | -0.56(-2.73%) |
Apr 06, 2011 | 20.81 | 20.85 | 20.52 | 20.53 | 927,283 | -0.21(-1.03%) |
Apr 05, 2011 | 20.61 | 20.94 | 20.56 | 20.74 | 1,178,178 | +0.03(+0.14%) |
Apr 04, 2011 | 20.66 | 20.77 | 20.55 | 20.71 | 1,299,602 | +0.13(+0.61%) |
Apr 01, 2011 | 20.41 | 20.79 | 20.24 | 20.58 | 939,457 | +0.42(+2.06%) |
Mar 31, 2011 | 19.86 | 20.22 | 19.86 | 20.17 | 400,993 | +0.24(+1.21%) |
Mar 30, 2011 | 19.77 | 20.24 | 19.53 | 19.93 | 971,056 | +0.65(+3.36%) |
Mar 29, 2011 | 19.14 | 19.28 | 19.01 | 19.28 | 565,189 | +0.17(+0.91%) |
Mar 28, 2011 | 19.32 | 19.33 | 19.03 | 19.10 | 363,119 | -0.10(-0.50%) |
Mar 25, 2011 | 18.88 | 19.40 | 18.87 | 19.20 | 599,747 | +0.40(+2.15%) |
Mar 24, 2011 | 18.50 | 18.82 | 18.30 | 18.80 | 415,404 | +0.48(+2.60%) |
Mar 23, 2011 | 18.40 | 18.48 | 18.23 | 18.32 | 758,906 | -0.15(-0.79%) |
Mar 22, 2011 | 18.53 | 18.74 | 18.32 | 18.47 | 309,548 | -0.07(-0.37%) |
Mar 21, 2011 | 18.46 | 18.73 | 18.31 | 18.53 | 422,368 | +0.38(+2.08%) |
Mar 18, 2011 | 17.98 | 18.44 | 17.97 | 18.16 | 697,334 | +0.52(+2.96%) |
Mar 17, 2011 | 17.84 | 18.04 | 17.60 | 17.63 | 419,892 | +0.04(+0.22%) |
Mar 16, 2011 | 18.17 | 18.17 | 17.57 | 17.60 | 847,515 | -0.62(-3.40%) |
Mar 15, 2011 | 17.51 | 18.31 | 17.30 | 18.21 | 1,919,507 | +0.03(+0.16%) |
Mar 14, 2011 | 18.33 | 18.37 | 17.92 | 18.19 | 342,422 | -0.38(-2.03%) |
Mar 11, 2011 | 18.31 | 18.71 | 18.11 | 18.56 | 447,483 | +0.08(+0.42%) |
Mar 10, 2011 | 18.78 | 19.05 | 18.14 | 18.48 | 688,689 | -0.55(-2.90%) |
Mar 09, 2011 | 18.80 | 19.22 | 18.67 | 19.04 | 737,895 | -0.05(-0.28%) |
Mar 08, 2011 | 18.89 | 19.35 | 18.63 | 19.09 | 482,009 | +0.25(+1.31%) |
Mar 07, 2011 | 18.95 | 19.30 | 18.63 | 18.84 | 548,458 | -0.38(-1.96%) |
Mar 04, 2011 | 19.05 | 19.30 | 18.83 | 19.22 | 463,718 | +0.29(+1.53%) |
Mar 03, 2011 | 18.76 | 19.13 | 18.73 | 18.93 | 659,467 | +0.29(+1.56%) |
Mar 02, 2011 | 18.28 | 18.79 | 18.20 | 18.64 | 507,915 | +0.29(+1.58%) |