Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.40 | 18.40 | 18.14 | 18.15 | 1,537,685 | -0.16(-0.87%) |
May 23, 2011 | 18.46 | 18.46 | 18.29 | 18.31 | 286,633 | -0.38(-2.05%) |
May 20, 2011 | 18.73 | 18.79 | 18.58 | 18.69 | 337,279 | -0.04(-0.20%) |
May 19, 2011 | 18.85 | 18.85 | 18.57 | 18.73 | 630,087 | -0.16(-0.84%) |
May 18, 2011 | 18.56 | 18.93 | 18.56 | 18.89 | 157,925 | +0.34(+1.82%) |
May 17, 2011 | 18.68 | 18.70 | 18.37 | 18.55 | 1,180,652 | -0.23(-1.24%) |
May 16, 2011 | 18.98 | 19.17 | 18.75 | 18.78 | 769,331 | -0.27(-1.41%) |
May 13, 2011 | 19.26 | 19.32 | 19.04 | 19.05 | 136,597 | -0.24(-1.22%) |
May 12, 2011 | 18.95 | 19.36 | 18.93 | 19.29 | 357,127 | +0.25(+1.31%) |
May 11, 2011 | 19.23 | 19.27 | 18.93 | 19.04 | 209,462 | -0.14(-0.73%) |
May 10, 2011 | 19.13 | 19.24 | 19.09 | 19.18 | 153,466 | +0.09(+0.48%) |
May 09, 2011 | 19.18 | 19.18 | 18.97 | 19.08 | 540,376 | -0.08(-0.42%) |
May 06, 2011 | 19.25 | 19.37 | 19.08 | 19.16 | 295,501 | +0.15(+0.79%) |
May 05, 2011 | 18.87 | 19.20 | 18.84 | 19.01 | 269,977 | +0.05(+0.27%) |
May 04, 2011 | 19.04 | 19.12 | 18.74 | 18.96 | 830,480 | -0.01(-0.03%) |
May 03, 2011 | 19.12 | 19.16 | 18.84 | 18.97 | 362,765 | -0.24(-1.23%) |
May 02, 2011 | 19.24 | 19.45 | 19.16 | 19.21 | 239,028 | -0.18(-0.90%) |
Apr 29, 2011 | 19.28 | 19.41 | 19.28 | 19.38 | 133,762 | +0.07(+0.35%) |
Apr 28, 2011 | 19.36 | 19.42 | 19.19 | 19.31 | 142,471 | -0.10(-0.51%) |
Apr 27, 2011 | 19.29 | 19.45 | 19.20 | 19.41 | 241,280 | -0.01(-0.07%) |
Apr 26, 2011 | 19.13 | 19.46 | 19.13 | 19.43 | 295,404 | +0.31(+1.63%) |
Apr 25, 2011 | 19.19 | 19.19 | 19.04 | 19.11 | 551,261 | +0.01(+0.07%) |
Apr 21, 2011 | 19.23 | 19.23 | 19.01 | 19.10 | 214,078 | +0.02(+0.10%) |
Apr 20, 2011 | 18.83 | 19.10 | 18.82 | 19.08 | 876,780 | +0.77(+4.23%) |
Apr 19, 2011 | 18.21 | 18.33 | 18.17 | 18.31 | 253,350 | +0.08(+0.42%) |
Apr 18, 2011 | 18.34 | 18.34 | 18.10 | 18.23 | 368,730 | -0.33(-1.79%) |
Apr 15, 2011 | 18.42 | 18.62 | 18.32 | 18.56 | 583,884 | +0.10(+0.52%) |
Apr 14, 2011 | 18.29 | 18.47 | 18.19 | 18.47 | 352,655 | +0.03(+0.16%) |
Apr 13, 2011 | 18.50 | 18.56 | 18.33 | 18.44 | 1,333,014 | +0.04(+0.24%) |
Apr 12, 2011 | 18.66 | 18.66 | 18.29 | 18.39 | 724,060 | -0.40(-2.12%) |
Apr 11, 2011 | 18.95 | 18.98 | 18.72 | 18.79 | 388,016 | -0.16(-0.84%) |
Apr 08, 2011 | 19.20 | 19.25 | 18.85 | 18.95 | 302,360 | -0.16(-0.83%) |
Apr 07, 2011 | 19.19 | 19.19 | 18.91 | 19.11 | 2,472,253 | -0.06(-0.33%) |
Apr 06, 2011 | 19.08 | 19.20 | 19.00 | 19.17 | 281,079 | +0.29(+1.54%) |
Apr 05, 2011 | 18.79 | 19.04 | 18.76 | 18.88 | 849,776 | +0.41(+2.24%) |
Apr 04, 2011 | 18.71 | 18.71 | 18.36 | 18.47 | 701,788 | -0.17(-0.89%) |
Apr 01, 2011 | 18.95 | 18.95 | 18.57 | 18.64 | 580,325 | -0.21(-1.10%) |
Mar 31, 2011 | 18.99 | 19.04 | 18.79 | 18.84 | 191,741 | -0.18(-0.94%) |
Mar 30, 2011 | 19.19 | 19.19 | 18.87 | 19.02 | 249,264 | +0.02(+0.12%) |
Mar 29, 2011 | 18.80 | 19.00 | 18.64 | 19.00 | 662,632 | +0.19(+1.00%) |
Mar 28, 2011 | 18.93 | 18.98 | 18.80 | 18.81 | 1,333,566 | +0.00(+0.02%) |
Mar 25, 2011 | 18.91 | 19.00 | 18.79 | 18.81 | 1,139,699 | -0.07(-0.35%) |
Mar 24, 2011 | 18.60 | 18.92 | 18.56 | 18.87 | 946,026 | +0.45(+2.44%) |
Mar 23, 2011 | 18.18 | 18.46 | 18.07 | 18.42 | 1,733,105 | +0.18(+0.96%) |
Mar 22, 2011 | 18.42 | 18.42 | 18.22 | 18.25 | 720,874 | -0.18(-0.95%) |
Mar 21, 2011 | 18.49 | 18.53 | 18.31 | 18.42 | 788,417 | +0.33(+1.80%) |
Mar 18, 2011 | 18.30 | 18.32 | 18.02 | 18.10 | 1,327,918 | +0.08(+0.42%) |
Mar 17, 2011 | 18.14 | 18.24 | 17.96 | 18.02 | 4,736,125 | +0.21(+1.20%) |
Mar 16, 2011 | 18.09 | 18.40 | 17.68 | 17.81 | 7,039,665 | -0.38(-2.10%) |
Mar 15, 2011 | 17.85 | 18.32 | 17.64 | 18.19 | 1,638,159 | -0.24(-1.31%) |
Mar 14, 2011 | 18.39 | 18.66 | 18.31 | 18.43 | 4,211,489 | -0.04(-0.22%) |
Mar 11, 2011 | 18.15 | 18.50 | 18.15 | 18.48 | 654,981 | +0.21(+1.13%) |
Mar 10, 2011 | 18.47 | 18.55 | 18.25 | 18.27 | 1,844,925 | -0.48(-2.53%) |
Mar 09, 2011 | 19.24 | 19.24 | 18.72 | 18.74 | 1,918,523 | -0.60(-3.10%) |
Mar 08, 2011 | 19.30 | 19.51 | 19.13 | 19.34 | 1,922,986 | +0.02(+0.10%) |
Mar 07, 2011 | 19.94 | 19.94 | 19.10 | 19.32 | 906,506 | -0.55(-2.74%) |
Mar 04, 2011 | 20.01 | 20.02 | 19.72 | 19.87 | 5,057,649 | -0.17(-0.83%) |
Mar 03, 2011 | 19.86 | 20.12 | 19.86 | 20.04 | 618,967 | +0.38(+1.93%) |
Mar 02, 2011 | 19.39 | 19.91 | 19.39 | 19.66 | 4,101,079 | +0.25(+1.26%) |