Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.03 | 18.09 | 17.92 | 17.94 | 76,522 | -0.06(-0.33%) |
May 23, 2011 | 18.07 | 18.24 | 17.54 | 18.00 | 81,796 | -0.35(-1.91%) |
May 20, 2011 | 18.45 | 18.66 | 18.33 | 18.35 | 69,922 | -0.17(-0.92%) |
May 19, 2011 | 18.51 | 18.69 | 18.04 | 18.52 | 50,135 | +0.14(+0.76%) |
May 18, 2011 | 17.86 | 18.60 | 17.75 | 18.38 | 182,985 | +0.60(+3.37%) |
May 17, 2011 | 17.60 | 18.12 | 17.60 | 17.78 | 45,345 | +0.03(+0.17%) |
May 16, 2011 | 18.02 | 18.15 | 17.73 | 17.75 | 52,500 | -0.41(-2.26%) |
May 13, 2011 | 18.70 | 18.77 | 17.93 | 18.16 | 60,326 | -0.50(-2.68%) |
May 12, 2011 | 18.69 | 18.89 | 18.28 | 18.66 | 59,291 | +0.05(+0.27%) |
May 11, 2011 | 18.92 | 18.99 | 18.60 | 18.61 | 82,193 | -0.34(-1.79%) |
May 10, 2011 | 18.90 | 19.06 | 18.58 | 18.95 | 82,608 | +0.12(+0.64%) |
May 09, 2011 | 18.42 | 19.01 | 18.35 | 18.83 | 145,364 | +0.27(+1.45%) |
May 06, 2011 | 18.88 | 19.04 | 18.46 | 18.56 | 166,241 | -0.14(-0.75%) |
May 05, 2011 | 18.90 | 19.05 | 17.93 | 18.70 | 285,853 | -0.34(-1.79%) |
May 04, 2011 | 20.24 | 20.36 | 19.00 | 19.04 | 139,076 | -1.40(-6.85%) |
May 03, 2011 | 20.66 | 20.85 | 20.03 | 20.44 | 151,243 | -0.19(-0.92%) |
May 02, 2011 | 20.66 | 20.67 | 20.63 | 20.63 | 90,586 | -0.19(-0.91%) |
Apr 29, 2011 | 20.65 | 21.10 | 20.63 | 20.82 | 133,720 | +0.16(+0.77%) |
Apr 28, 2011 | 20.34 | 20.70 | 20.22 | 20.66 | 171,032 | +0.23(+1.13%) |
Apr 27, 2011 | 20.26 | 20.44 | 19.79 | 20.43 | 178,371 | -0.17(-0.83%) |
Apr 26, 2011 | 20.39 | 20.62 | 20.19 | 20.60 | 50,555 | +0.15(+0.73%) |
Apr 25, 2011 | 20.49 | 20.56 | 20.19 | 20.45 | 30,421 | -0.14(-0.68%) |
Apr 21, 2011 | 20.60 | 20.60 | 20.26 | 20.59 | 41,322 | +0.09(+0.44%) |
Apr 20, 2011 | 20.65 | 21.00 | 20.24 | 20.50 | 85,603 | +0.11(+0.54%) |
Apr 19, 2011 | 20.35 | 20.42 | 20.21 | 20.39 | 113,806 | +0.13(+0.64%) |
Apr 18, 2011 | 20.00 | 20.28 | 19.80 | 20.26 | 80,032 | +0.02(+0.10%) |
Apr 15, 2011 | 20.33 | 20.84 | 20.17 | 20.24 | 134,785 | -0.19(-0.93%) |
Apr 14, 2011 | 19.66 | 20.45 | 19.66 | 20.43 | 69,329 | +0.68(+3.44%) |
Apr 13, 2011 | 19.72 | 19.89 | 19.63 | 19.75 | 65,237 | +0.11(+0.56%) |
Apr 12, 2011 | 19.55 | 19.98 | 19.51 | 19.64 | 82,493 | -0.11(-0.56%) |
Apr 11, 2011 | 19.74 | 19.81 | 19.70 | 19.75 | 57,463 | -0.02(-0.10%) |
Apr 08, 2011 | 19.75 | 19.90 | 19.72 | 19.77 | 48,579 | +0.14(+0.71%) |
Apr 07, 2011 | 19.88 | 20.01 | 19.60 | 19.63 | 82,175 | -0.18(-0.91%) |
Apr 06, 2011 | 20.04 | 20.14 | 19.70 | 19.81 | 57,733 | -0.17(-0.85%) |
Apr 05, 2011 | 20.16 | 20.20 | 19.89 | 19.98 | 54,098 | -0.19(-0.94%) |
Apr 04, 2011 | 20.21 | 20.34 | 19.89 | 20.17 | 48,237 | -0.03(-0.15%) |
Apr 01, 2011 | 20.38 | 20.57 | 20.08 | 20.20 | 55,917 | -0.09(-0.44%) |
Mar 31, 2011 | 20.20 | 20.85 | 20.11 | 20.29 | 96,541 | +0.10(+0.50%) |
Mar 30, 2011 | 20.05 | 20.28 | 19.90 | 20.19 | 67,753 | +0.13(+0.65%) |
Mar 29, 2011 | 18.99 | 20.08 | 18.91 | 20.06 | 227,102 | +1.17(+6.19%) |
Mar 28, 2011 | 18.70 | 19.05 | 18.66 | 18.89 | 67,918 | +0.18(+0.96%) |
Mar 25, 2011 | 18.86 | 18.96 | 18.54 | 18.71 | 61,695 | -0.07(-0.37%) |
Mar 24, 2011 | 19.16 | 19.25 | 18.72 | 18.78 | 114,292 | -0.28(-1.47%) |
Mar 23, 2011 | 19.17 | 19.17 | 18.82 | 19.06 | 96,738 | -0.10(-0.52%) |
Mar 22, 2011 | 19.30 | 19.30 | 18.81 | 19.16 | 52,767 | -0.14(-0.73%) |
Mar 21, 2011 | 19.35 | 19.65 | 19.10 | 19.30 | 139,577 | +0.23(+1.21%) |
Mar 18, 2011 | 18.45 | 19.25 | 18.32 | 19.07 | 317,464 | +0.75(+4.09%) |
Mar 17, 2011 | 18.89 | 18.98 | 18.24 | 18.32 | 91,141 | -0.22(-1.19%) |
Mar 16, 2011 | 18.34 | 18.82 | 18.14 | 18.54 | 74,729 | +0.20(+1.09%) |
Mar 15, 2011 | 18.20 | 18.43 | 18.12 | 18.34 | 62,044 | -0.12(-0.65%) |
Mar 14, 2011 | 18.35 | 18.50 | 18.05 | 18.46 | 73,684 | -0.06(-0.32%) |
Mar 11, 2011 | 17.95 | 18.76 | 17.95 | 18.52 | 58,077 | +0.58(+3.23%) |
Mar 10, 2011 | 18.12 | 18.56 | 17.81 | 17.94 | 148,318 | -0.37(-2.02%) |
Mar 09, 2011 | 18.62 | 19.29 | 18.17 | 18.31 | 154,759 | -0.31(-1.66%) |
Mar 08, 2011 | 18.05 | 18.95 | 18.02 | 18.62 | 54,172 | +0.58(+3.22%) |
Mar 07, 2011 | 18.07 | 18.44 | 18.00 | 18.04 | 63,269 | +0.05(+0.28%) |
Mar 04, 2011 | 18.10 | 18.14 | 17.94 | 17.99 | 106,325 | -0.13(-0.72%) |
Mar 03, 2011 | 18.01 | 18.18 | 17.94 | 18.12 | 96,484 | +0.20(+1.12%) |
Mar 02, 2011 | 17.80 | 18.14 | 17.80 | 17.92 | 109,610 | +0.08(+0.45%) |