Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.61 | 16.66 | 16.40 | 16.45 | 96,028 | -0.08(-0.48%) |
May 23, 2011 | 16.22 | 16.62 | 16.22 | 16.53 | 106,547 | +0.01(+0.06%) |
May 20, 2011 | 16.54 | 16.67 | 16.39 | 16.52 | 70,559 | -0.11(-0.66%) |
May 19, 2011 | 16.79 | 16.79 | 16.46 | 16.63 | 52,094 | -0.05(-0.30%) |
May 18, 2011 | 16.47 | 16.85 | 16.47 | 16.68 | 35,839 | +0.24(+1.46%) |
May 17, 2011 | 16.37 | 16.49 | 16.22 | 16.44 | 77,392 | -0.06(-0.36%) |
May 16, 2011 | 16.68 | 16.79 | 16.44 | 16.50 | 107,443 | -0.31(-1.84%) |
May 13, 2011 | 17.19 | 17.22 | 16.58 | 16.81 | 80,388 | -0.39(-2.27%) |
May 12, 2011 | 17.15 | 17.37 | 16.83 | 17.20 | 113,441 | +0.03(+0.17%) |
May 11, 2011 | 17.50 | 17.53 | 17.11 | 17.17 | 77,222 | -0.36(-2.05%) |
May 10, 2011 | 17.28 | 17.53 | 17.16 | 17.53 | 165,643 | +0.34(+1.98%) |
May 09, 2011 | 16.99 | 17.40 | 16.78 | 17.19 | 193,493 | +0.18(+1.06%) |
May 06, 2011 | 17.00 | 17.25 | 16.70 | 17.01 | 2,023,461 | +1.01(+6.31%) |
May 05, 2011 | 16.13 | 16.23 | 15.44 | 16.00 | 366,074 | -0.34(-2.08%) |
May 04, 2011 | 16.79 | 16.79 | 16.09 | 16.34 | 174,283 | -0.48(-2.85%) |
May 03, 2011 | 17.50 | 18.00 | 16.52 | 16.82 | 182,489 | -1.41(-7.73%) |
May 02, 2011 | 18.20 | 18.27 | 18.18 | 18.23 | 117,644 | -0.09(-0.49%) |
Apr 29, 2011 | 18.32 | 18.38 | 18.14 | 18.32 | 72,688 | +0.06(+0.33%) |
Apr 28, 2011 | 18.22 | 18.30 | 18.17 | 18.26 | 45,732 | +0.01(+0.05%) |
Apr 27, 2011 | 18.37 | 18.37 | 18.08 | 18.25 | 90,620 | -0.06(-0.33%) |
Apr 26, 2011 | 18.44 | 18.46 | 18.28 | 18.31 | 77,014 | -0.04(-0.22%) |
Apr 25, 2011 | 18.35 | 18.38 | 18.21 | 18.35 | 60,804 | +0.10(+0.55%) |
Apr 21, 2011 | 17.90 | 18.25 | 17.86 | 18.25 | 260,476 | +0.30(+1.67%) |
Apr 20, 2011 | 18.10 | 18.11 | 17.79 | 17.95 | 67,765 | +0.05(+0.28%) |
Apr 19, 2011 | 18.04 | 18.25 | 17.86 | 17.90 | 127,433 | +0.00(+0.00%) |
Apr 18, 2011 | 17.74 | 18.00 | 17.73 | 17.90 | 98,272 | +0.02(+0.11%) |
Apr 15, 2011 | 17.69 | 17.90 | 17.50 | 17.88 | 188,200 | +0.14(+0.79%) |
Apr 14, 2011 | 17.73 | 18.22 | 17.48 | 17.74 | 188,318 | +0.66(+3.86%) |
Apr 13, 2011 | 16.98 | 17.24 | 16.50 | 17.08 | 188,619 | +0.58(+3.52%) |
Apr 12, 2011 | 16.49 | 16.54 | 16.17 | 16.50 | 228,900 | -0.09(-0.54%) |
Apr 11, 2011 | 16.48 | 16.71 | 16.43 | 16.59 | 197,440 | +0.15(+0.91%) |
Apr 08, 2011 | 16.73 | 16.73 | 16.21 | 16.44 | 148,895 | -0.21(-1.26%) |
Apr 07, 2011 | 16.82 | 16.83 | 16.60 | 16.65 | 73,989 | -0.13(-0.77%) |
Apr 06, 2011 | 16.85 | 16.95 | 16.71 | 16.78 | 96,354 | -0.10(-0.59%) |
Apr 05, 2011 | 16.88 | 16.99 | 16.66 | 16.88 | 111,049 | +0.03(+0.18%) |
Apr 04, 2011 | 17.08 | 17.08 | 16.73 | 16.85 | 135,045 | -0.25(-1.46%) |
Apr 01, 2011 | 17.20 | 17.25 | 17.06 | 17.10 | 106,504 | -0.11(-0.64%) |
Mar 31, 2011 | 17.20 | 17.33 | 17.13 | 17.21 | 154,516 | +0.01(+0.06%) |
Mar 30, 2011 | 17.20 | 17.29 | 17.06 | 17.20 | 153,980 | +0.06(+0.35%) |
Mar 29, 2011 | 17.03 | 17.19 | 17.03 | 17.14 | 162,477 | +0.03(+0.18%) |
Mar 28, 2011 | 17.08 | 17.19 | 16.98 | 17.11 | 72,533 | +0.00(+0.00%) |
Mar 25, 2011 | 17.10 | 17.23 | 16.96 | 17.11 | 78,267 | +0.08(+0.47%) |
Mar 24, 2011 | 17.09 | 17.10 | 16.94 | 17.03 | 35,935 | +0.03(+0.18%) |
Mar 23, 2011 | 17.02 | 17.09 | 16.81 | 17.00 | 77,108 | -0.01(-0.06%) |
Mar 22, 2011 | 17.03 | 17.09 | 16.97 | 17.01 | 303,121 | +0.03(+0.18%) |
Mar 21, 2011 | 16.94 | 16.98 | 16.79 | 16.98 | 121,646 | +0.50(+3.03%) |
Mar 18, 2011 | 16.40 | 16.53 | 16.32 | 16.48 | 139,943 | +0.16(+0.98%) |
Mar 17, 2011 | 16.44 | 16.51 | 16.25 | 16.32 | 73,149 | +0.13(+0.80%) |
Mar 16, 2011 | 16.27 | 16.60 | 16.00 | 16.19 | 183,167 | -0.12(-0.74%) |
Mar 15, 2011 | 15.96 | 16.46 | 15.43 | 16.31 | 825,997 | +0.88(+5.70%) |
Mar 14, 2011 | 15.12 | 15.48 | 14.48 | 15.43 | 268,220 | +0.17(+1.11%) |
Mar 11, 2011 | 14.93 | 15.40 | 14.82 | 15.26 | 44,494 | +0.29(+1.94%) |
Mar 10, 2011 | 15.25 | 15.34 | 14.91 | 14.97 | 66,555 | -0.47(-3.04%) |
Mar 09, 2011 | 15.46 | 15.60 | 15.40 | 15.44 | 12,589 | -0.03(-0.19%) |
Mar 08, 2011 | 15.17 | 15.73 | 15.17 | 15.47 | 59,919 | +0.30(+1.98%) |
Mar 07, 2011 | 15.45 | 15.45 | 14.93 | 15.17 | 107,509 | -0.29(-1.88%) |
Mar 04, 2011 | 15.33 | 15.62 | 15.31 | 15.46 | 52,273 | +0.18(+1.18%) |
Mar 03, 2011 | 15.15 | 15.30 | 15.02 | 15.28 | 148,268 | +0.28(+1.87%) |
Mar 02, 2011 | 14.76 | 15.02 | 14.76 | 15.00 | 109,202 | +0.21(+1.42%) |