Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.29 | 19.37 | 19.11 | 19.14 | 218,159 | -0.10(-0.51%) |
May 23, 2011 | 19.19 | 19.36 | 19.17 | 19.24 | 446,527 | -0.23(-1.19%) |
May 20, 2011 | 19.70 | 19.70 | 19.37 | 19.48 | 106,069 | -0.23(-1.18%) |
May 19, 2011 | 19.73 | 19.73 | 19.58 | 19.71 | 222,014 | +0.04(+0.23%) |
May 18, 2011 | 19.42 | 19.67 | 19.36 | 19.66 | 194,402 | +0.30(+1.52%) |
May 17, 2011 | 19.41 | 19.49 | 19.28 | 19.37 | 277,586 | -0.16(-0.80%) |
May 16, 2011 | 19.73 | 19.76 | 19.49 | 19.52 | 266,999 | -0.27(-1.38%) |
May 13, 2011 | 19.90 | 20.03 | 19.76 | 19.80 | 161,942 | -0.14(-0.72%) |
May 12, 2011 | 19.77 | 19.96 | 19.65 | 19.94 | 406,327 | +0.15(+0.74%) |
May 11, 2011 | 19.88 | 19.92 | 19.66 | 19.79 | 418,549 | -0.10(-0.51%) |
May 10, 2011 | 19.62 | 19.93 | 19.62 | 19.90 | 194,718 | +0.30(+1.51%) |
May 09, 2011 | 19.54 | 19.63 | 19.46 | 19.60 | 136,873 | +0.11(+0.55%) |
May 06, 2011 | 19.64 | 19.75 | 19.44 | 19.49 | 263,441 | +0.04(+0.23%) |
May 05, 2011 | 19.34 | 19.65 | 19.24 | 19.45 | 216,893 | +0.02(+0.09%) |
May 04, 2011 | 19.54 | 19.60 | 19.31 | 19.43 | 363,497 | -0.07(-0.37%) |
May 03, 2011 | 19.57 | 19.63 | 19.41 | 19.50 | 235,441 | -0.12(-0.59%) |
May 02, 2011 | 19.63 | 19.63 | 19.58 | 19.62 | 335,246 | -0.05(-0.27%) |
Apr 29, 2011 | 19.71 | 19.71 | 19.60 | 19.67 | 282,097 | +0.07(+0.36%) |
Apr 28, 2011 | 19.65 | 19.67 | 19.54 | 19.60 | 199,466 | +0.01(+0.07%) |
Apr 27, 2011 | 19.48 | 19.61 | 19.44 | 19.59 | 206,299 | +0.15(+0.75%) |
Apr 26, 2011 | 19.37 | 19.48 | 19.35 | 19.44 | 288,097 | +0.10(+0.51%) |
Apr 25, 2011 | 19.35 | 19.36 | 19.25 | 19.34 | 391,875 | -0.04(-0.23%) |
Apr 21, 2011 | 19.37 | 19.39 | 19.24 | 19.39 | 243,045 | +0.17(+0.88%) |
Apr 20, 2011 | 19.16 | 19.28 | 19.13 | 19.22 | 217,768 | +0.35(+1.85%) |
Apr 19, 2011 | 18.90 | 18.93 | 18.76 | 18.87 | 171,952 | +0.03(+0.14%) |
Apr 18, 2011 | 18.77 | 18.85 | 18.62 | 18.84 | 234,820 | -0.21(-1.08%) |
Apr 15, 2011 | 19.01 | 19.05 | 18.87 | 19.05 | 245,649 | +0.16(+0.85%) |
Apr 14, 2011 | 18.95 | 18.95 | 18.78 | 18.88 | 157,377 | -0.09(-0.47%) |
Apr 13, 2011 | 19.09 | 19.09 | 18.83 | 18.97 | 154,971 | +0.12(+0.62%) |
Apr 12, 2011 | 18.80 | 18.95 | 18.77 | 18.86 | 166,004 | -0.07(-0.38%) |
Apr 11, 2011 | 18.99 | 19.06 | 18.86 | 18.93 | 131,143 | -0.07(-0.38%) |
Apr 08, 2011 | 19.16 | 19.26 | 18.89 | 19.00 | 346,793 | -0.08(-0.42%) |
Apr 07, 2011 | 19.19 | 19.22 | 18.97 | 19.08 | 198,460 | -0.09(-0.47%) |
Apr 06, 2011 | 19.28 | 19.36 | 19.07 | 19.17 | 261,751 | -0.04(-0.19%) |
Apr 05, 2011 | 19.08 | 19.30 | 18.98 | 19.21 | 257,389 | +0.15(+0.80%) |
Apr 04, 2011 | 19.14 | 19.14 | 18.97 | 19.05 | 180,194 | +0.03(+0.14%) |
Apr 01, 2011 | 19.04 | 19.12 | 18.96 | 19.03 | 332,827 | +0.15(+0.81%) |
Mar 31, 2011 | 18.84 | 18.88 | 18.71 | 18.88 | 373,678 | -0.04(-0.19%) |
Mar 30, 2011 | 18.83 | 18.93 | 18.72 | 18.91 | 235,274 | +0.25(+1.32%) |
Mar 29, 2011 | 18.41 | 18.67 | 18.38 | 18.67 | 285,990 | +0.21(+1.16%) |
Mar 28, 2011 | 18.64 | 18.69 | 18.45 | 18.45 | 401,928 | -0.17(-0.91%) |
Mar 25, 2011 | 18.55 | 18.75 | 18.54 | 18.62 | 293,931 | +0.10(+0.56%) |
Mar 24, 2011 | 18.39 | 18.56 | 18.30 | 18.52 | 392,281 | +0.24(+1.32%) |
Mar 23, 2011 | 18.11 | 18.33 | 17.95 | 18.28 | 347,169 | +0.11(+0.59%) |
Mar 22, 2011 | 18.32 | 18.38 | 18.15 | 18.17 | 283,061 | -0.16(-0.88%) |
Mar 21, 2011 | 18.33 | 18.37 | 18.30 | 18.33 | 202,667 | +0.31(+1.74%) |
Mar 18, 2011 | 18.19 | 18.20 | 17.94 | 18.02 | 205,215 | +0.06(+0.35%) |
Mar 17, 2011 | 18.22 | 18.22 | 17.95 | 17.95 | 507,598 | +0.02(+0.12%) |
Mar 16, 2011 | 18.09 | 18.21 | 17.81 | 17.93 | 170,811 | -0.22(-1.21%) |
Mar 15, 2011 | 18.06 | 18.26 | 18.04 | 18.15 | 347,826 | -0.11(-0.59%) |
Mar 14, 2011 | 18.30 | 18.41 | 18.11 | 18.26 | 259,586 | -0.21(-1.16%) |
Mar 11, 2011 | 18.24 | 18.51 | 18.17 | 18.47 | 197,573 | +0.10(+0.54%) |
Mar 10, 2011 | 18.39 | 18.52 | 18.25 | 18.37 | 178,024 | -0.22(-1.20%) |
Mar 09, 2011 | 18.47 | 18.66 | 18.41 | 18.60 | 180,252 | +0.04(+0.24%) |
Mar 08, 2011 | 18.37 | 18.61 | 18.30 | 18.55 | 137,250 | +0.21(+1.17%) |
Mar 07, 2011 | 18.56 | 18.65 | 18.20 | 18.34 | 130,900 | -0.20(-1.06%) |
Mar 04, 2011 | 18.63 | 18.70 | 18.39 | 18.54 | 184,092 | -0.04(-0.24%) |
Mar 03, 2011 | 18.47 | 18.63 | 18.44 | 18.58 | 199,202 | +0.29(+1.56%) |
Mar 02, 2011 | 18.09 | 18.35 | 18.09 | 18.29 | 175,203 | +0.14(+0.79%) |