Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.60 | 17.93 | 17.53 | 17.54 | 798,137 | -0.04(-0.23%) |
May 23, 2011 | 17.74 | 17.88 | 17.42 | 17.58 | 997,438 | -0.49(-2.71%) |
May 20, 2011 | 17.45 | 18.16 | 17.35 | 18.07 | 1,912,606 | +0.52(+2.96%) |
May 19, 2011 | 17.67 | 17.87 | 17.27 | 17.55 | 1,264,290 | -0.05(-0.28%) |
May 18, 2011 | 17.32 | 17.89 | 17.19 | 17.60 | 1,831,946 | +0.40(+2.33%) |
May 17, 2011 | 17.53 | 17.66 | 16.89 | 17.20 | 2,282,907 | -0.38(-2.16%) |
May 16, 2011 | 17.37 | 18.09 | 17.30 | 17.58 | 2,812,992 | +0.35(+2.03%) |
May 13, 2011 | 17.23 | 17.39 | 16.79 | 17.23 | 4,893,382 | +1.46(+9.26%) |
May 12, 2011 | 15.64 | 15.84 | 15.22 | 15.77 | 1,229,304 | +0.10(+0.64%) |
May 11, 2011 | 15.93 | 15.93 | 15.36 | 15.67 | 1,334,589 | -0.26(-1.63%) |
May 10, 2011 | 15.78 | 15.97 | 15.65 | 15.93 | 1,101,713 | +0.25(+1.59%) |
May 09, 2011 | 15.29 | 15.74 | 15.21 | 15.68 | 786,030 | +0.43(+2.82%) |
May 06, 2011 | 15.01 | 15.42 | 14.95 | 15.25 | 917,067 | +0.42(+2.83%) |
May 05, 2011 | 14.62 | 14.96 | 14.44 | 14.83 | 850,920 | +0.07(+0.47%) |
May 04, 2011 | 15.07 | 15.13 | 14.58 | 14.76 | 854,973 | -0.31(-2.06%) |
May 03, 2011 | 15.61 | 15.63 | 14.94 | 15.07 | 892,269 | -0.56(-3.58%) |
May 02, 2011 | 15.67 | 15.68 | 15.58 | 15.63 | 1,173,052 | -0.54(-3.34%) |
Apr 29, 2011 | 16.18 | 16.28 | 16.09 | 16.17 | 401,963 | -0.02(-0.12%) |
Apr 28, 2011 | 15.97 | 16.26 | 15.93 | 16.19 | 832,599 | +0.19(+1.19%) |
Apr 27, 2011 | 15.57 | 16.09 | 15.37 | 16.00 | 1,043,804 | +0.40(+2.56%) |
Apr 26, 2011 | 15.29 | 15.72 | 15.17 | 15.60 | 729,932 | +0.30(+1.96%) |
Apr 25, 2011 | 15.34 | 15.35 | 15.17 | 15.30 | 547,003 | -0.10(-0.65%) |
Apr 21, 2011 | 15.60 | 15.64 | 15.28 | 15.40 | 595,814 | -0.08(-0.52%) |
Apr 20, 2011 | 15.52 | 15.63 | 15.30 | 15.48 | 667,147 | +0.15(+0.98%) |
Apr 19, 2011 | 15.14 | 15.35 | 15.00 | 15.33 | 440,486 | +0.25(+1.66%) |
Apr 18, 2011 | 14.94 | 15.12 | 14.78 | 15.08 | 418,072 | -0.09(-0.59%) |
Apr 15, 2011 | 15.35 | 15.40 | 15.00 | 15.17 | 896,144 | -0.21(-1.37%) |
Apr 14, 2011 | 14.97 | 15.41 | 14.91 | 15.38 | 831,285 | +0.23(+1.52%) |
Apr 13, 2011 | 15.32 | 15.61 | 15.12 | 15.15 | 760,755 | -0.08(-0.53%) |
Apr 12, 2011 | 15.09 | 15.33 | 14.93 | 15.23 | 855,755 | +0.00(+0.00%) |
Apr 11, 2011 | 15.34 | 15.48 | 15.06 | 15.23 | 556,065 | -0.15(-0.98%) |
Apr 08, 2011 | 15.55 | 15.78 | 15.24 | 15.38 | 550,595 | -0.15(-0.97%) |
Apr 07, 2011 | 15.74 | 15.90 | 15.51 | 15.53 | 532,449 | -0.17(-1.08%) |
Apr 06, 2011 | 16.25 | 16.25 | 15.52 | 15.70 | 804,577 | -0.34(-2.12%) |
Apr 05, 2011 | 16.53 | 16.53 | 16.00 | 16.04 | 1,432,154 | +0.20(+1.26%) |
Apr 04, 2011 | 15.97 | 16.07 | 15.74 | 15.84 | 791,749 | -0.05(-0.31%) |
Apr 01, 2011 | 15.48 | 15.95 | 15.42 | 15.89 | 1,050,622 | +0.52(+3.38%) |
Mar 31, 2011 | 15.18 | 15.38 | 15.11 | 15.37 | 1,303,609 | +0.22(+1.45%) |
Mar 30, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 1,029,346 | +0.28(+1.88%) |
Mar 29, 2011 | 14.69 | 14.94 | 14.52 | 14.87 | 875,286 | +0.19(+1.29%) |
Mar 28, 2011 | 14.70 | 14.75 | 14.57 | 14.68 | 454,175 | +0.04(+0.27%) |
Mar 25, 2011 | 14.55 | 14.76 | 14.53 | 14.64 | 759,131 | +0.09(+0.62%) |
Mar 24, 2011 | 14.56 | 14.75 | 14.44 | 14.55 | 830,669 | +0.05(+0.34%) |
Mar 23, 2011 | 14.29 | 14.57 | 14.08 | 14.50 | 950,204 | +0.16(+1.12%) |
Mar 22, 2011 | 14.46 | 14.46 | 14.17 | 14.34 | 559,575 | -0.06(-0.42%) |
Mar 21, 2011 | 14.40 | 14.42 | 14.21 | 14.40 | 1,015,780 | +0.55(+3.97%) |
Mar 18, 2011 | 13.81 | 14.02 | 13.75 | 13.85 | 1,564,899 | +0.16(+1.17%) |
Mar 17, 2011 | 13.63 | 13.88 | 13.50 | 13.69 | 868,924 | +0.24(+1.78%) |
Mar 16, 2011 | 13.59 | 13.66 | 13.25 | 13.45 | 1,007,556 | -0.21(-1.54%) |
Mar 15, 2011 | 13.57 | 13.80 | 13.55 | 13.66 | 1,030,381 | -0.22(-1.59%) |
Mar 14, 2011 | 13.71 | 13.97 | 13.51 | 13.88 | 983,801 | +0.13(+0.95%) |
Mar 11, 2011 | 13.78 | 14.05 | 13.72 | 13.75 | 750,698 | -0.10(-0.72%) |
Mar 10, 2011 | 14.29 | 14.29 | 13.80 | 13.85 | 1,391,181 | -0.61(-4.22%) |
Mar 09, 2011 | 14.54 | 14.60 | 14.33 | 14.46 | 724,026 | -0.08(-0.55%) |
Mar 08, 2011 | 14.47 | 14.65 | 14.21 | 14.54 | 928,879 | +0.04(+0.28%) |
Mar 07, 2011 | 14.76 | 14.82 | 14.17 | 14.50 | 1,647,888 | -0.29(-1.96%) |
Mar 04, 2011 | 14.28 | 14.80 | 14.25 | 14.79 | 2,189,880 | +0.62(+4.38%) |
Mar 03, 2011 | 14.07 | 14.64 | 14.00 | 14.17 | 2,172,745 | +0.17(+1.21%) |
Mar 02, 2011 | 13.80 | 14.02 | 13.55 | 14.00 | 2,047,697 | +0.20(+1.45%) |