Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.70 | 18.70 | 18.47 | 18.47 | 295,394 | -0.17(-0.91%) |
May 23, 2011 | 18.64 | 18.70 | 18.49 | 18.64 | 226,960 | -0.22(-1.15%) |
May 20, 2011 | 18.85 | 18.99 | 18.75 | 18.85 | 171,036 | -0.12(-0.64%) |
May 19, 2011 | 18.99 | 19.00 | 18.77 | 18.97 | 232,581 | -0.01(-0.07%) |
May 18, 2011 | 18.99 | 19.08 | 18.89 | 18.99 | 602,669 | +0.03(+0.14%) |
May 17, 2011 | 18.97 | 19.20 | 18.84 | 18.96 | 296,247 | -0.07(-0.39%) |
May 16, 2011 | 19.21 | 19.34 | 18.99 | 19.04 | 195,187 | -0.30(-1.53%) |
May 13, 2011 | 19.42 | 19.54 | 19.27 | 19.33 | 175,700 | -0.15(-0.75%) |
May 12, 2011 | 19.28 | 19.60 | 19.24 | 19.48 | 139,116 | +0.12(+0.63%) |
May 11, 2011 | 19.63 | 19.67 | 19.30 | 19.35 | 174,031 | -0.29(-1.48%) |
May 10, 2011 | 19.37 | 19.80 | 19.37 | 19.65 | 282,860 | +0.31(+1.58%) |
May 09, 2011 | 18.99 | 19.37 | 18.85 | 19.34 | 457,413 | +0.33(+1.71%) |
May 06, 2011 | 18.93 | 19.12 | 18.82 | 19.02 | 212,588 | +0.33(+1.74%) |
May 05, 2011 | 18.63 | 19.12 | 18.56 | 18.69 | 285,634 | +0.02(+0.11%) |
May 04, 2011 | 18.74 | 18.86 | 18.53 | 18.67 | 317,052 | -0.11(-0.58%) |
May 03, 2011 | 19.16 | 19.16 | 18.64 | 18.78 | 255,862 | -0.41(-2.12%) |
May 02, 2011 | 19.23 | 19.33 | 19.04 | 19.18 | 328,889 | -0.01(-0.04%) |
Apr 29, 2011 | 19.35 | 19.42 | 19.12 | 19.19 | 230,121 | -0.11(-0.56%) |
Apr 28, 2011 | 19.26 | 19.34 | 19.12 | 19.30 | 183,681 | +0.03(+0.18%) |
Apr 27, 2011 | 19.08 | 19.35 | 18.95 | 19.27 | 149,891 | +0.18(+0.96%) |
Apr 26, 2011 | 19.03 | 19.16 | 18.96 | 19.08 | 184,710 | +0.03(+0.14%) |
Apr 25, 2011 | 19.08 | 19.12 | 18.93 | 19.06 | 176,405 | +0.03(+0.18%) |
Apr 21, 2011 | 19.03 | 19.06 | 18.87 | 19.02 | 118,148 | +0.02(+0.11%) |
Apr 20, 2011 | 18.82 | 19.10 | 18.75 | 19.00 | 377,864 | +0.39(+2.08%) |
Apr 19, 2011 | 18.78 | 18.85 | 18.58 | 18.61 | 349,116 | -0.10(-0.54%) |
Apr 18, 2011 | 18.83 | 18.89 | 18.60 | 18.72 | 396,359 | -0.43(-2.25%) |
Apr 15, 2011 | 19.16 | 19.23 | 18.90 | 19.15 | 430,331 | -0.09(-0.45%) |
Apr 14, 2011 | 19.15 | 19.38 | 19.07 | 19.23 | 341,396 | +0.02(+0.11%) |
Apr 13, 2011 | 19.52 | 19.52 | 19.15 | 19.21 | 385,821 | -0.15(-0.80%) |
Apr 12, 2011 | 19.40 | 19.56 | 19.26 | 19.37 | 429,850 | -0.19(-1.00%) |
Apr 11, 2011 | 19.83 | 20.01 | 19.44 | 19.56 | 342,053 | -0.23(-1.15%) |
Apr 08, 2011 | 19.93 | 20.05 | 19.68 | 19.79 | 322,677 | -0.12(-0.61%) |
Apr 07, 2011 | 19.95 | 20.12 | 19.70 | 19.91 | 418,338 | -0.05(-0.27%) |
Apr 06, 2011 | 19.44 | 20.00 | 19.27 | 19.97 | 764,927 | +0.66(+3.41%) |
Apr 05, 2011 | 19.58 | 19.66 | 19.27 | 19.31 | 531,757 | -0.19(-0.97%) |
Apr 04, 2011 | 18.67 | 19.65 | 18.67 | 19.50 | 808,755 | +0.87(+4.65%) |
Apr 01, 2011 | 18.43 | 18.91 | 18.12 | 18.63 | 578,461 | +0.34(+1.84%) |
Mar 31, 2011 | 18.32 | 18.37 | 18.19 | 18.29 | 575,985 | -0.03(-0.18%) |
Mar 30, 2011 | 18.33 | 18.50 | 17.90 | 18.33 | 279,713 | +0.15(+0.85%) |
Mar 29, 2011 | 17.94 | 18.35 | 17.69 | 18.17 | 220,461 | +0.21(+1.20%) |
Mar 28, 2011 | 17.92 | 18.02 | 17.85 | 17.96 | 301,555 | +0.15(+0.87%) |
Mar 25, 2011 | 18.10 | 18.25 | 17.76 | 17.80 | 579,159 | -0.18(-1.01%) |
Mar 24, 2011 | 18.15 | 18.19 | 17.87 | 17.98 | 236,378 | -0.03(-0.19%) |
Mar 23, 2011 | 18.07 | 18.10 | 17.74 | 18.02 | 212,018 | -0.05(-0.30%) |
Mar 22, 2011 | 18.22 | 18.31 | 18.05 | 18.07 | 217,686 | -0.08(-0.44%) |
Mar 21, 2011 | 18.15 | 18.39 | 18.03 | 18.15 | 265,728 | +0.15(+0.86%) |
Mar 18, 2011 | 17.76 | 18.01 | 17.44 | 18.00 | 678,259 | +0.36(+2.02%) |
Mar 17, 2011 | 17.65 | 17.94 | 17.39 | 17.64 | 468,733 | +0.22(+1.27%) |
Mar 16, 2011 | 17.48 | 17.53 | 17.15 | 17.42 | 524,288 | -0.06(-0.35%) |
Mar 15, 2011 | 17.11 | 17.60 | 17.11 | 17.48 | 333,215 | -0.04(-0.23%) |
Mar 14, 2011 | 17.38 | 17.59 | 17.20 | 17.52 | 512,944 | +0.02(+0.11%) |
Mar 11, 2011 | 18.32 | 18.49 | 17.16 | 17.50 | 728,863 | -0.47(-2.62%) |
Mar 10, 2011 | 18.00 | 18.12 | 17.80 | 17.97 | 421,699 | -0.16(-0.89%) |
Mar 09, 2011 | 18.22 | 18.24 | 17.88 | 18.13 | 283,119 | -0.24(-1.28%) |
Mar 08, 2011 | 18.17 | 18.47 | 17.90 | 18.37 | 220,336 | +0.19(+1.07%) |
Mar 07, 2011 | 18.95 | 18.95 | 18.00 | 18.17 | 302,711 | -0.78(-4.11%) |
Mar 04, 2011 | 18.45 | 18.95 | 18.45 | 18.95 | 363,215 | +0.49(+2.66%) |
Mar 03, 2011 | 18.60 | 18.75 | 18.39 | 18.46 | 394,526 | -0.01(-0.04%) |
Mar 02, 2011 | 18.34 | 18.60 | 18.27 | 18.47 | 533,648 | +0.13(+0.70%) |