Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.43 | 14.43 | 13.27 | 13.28 | 121,212 | -1.02(-7.13%) |
May 23, 2011 | 14.15 | 14.46 | 14.15 | 14.30 | 26,052 | -0.15(-1.04%) |
May 20, 2011 | 14.88 | 14.96 | 14.40 | 14.45 | 66,908 | -0.52(-3.47%) |
May 19, 2011 | 14.57 | 15.12 | 14.56 | 14.97 | 113,767 | +0.44(+3.03%) |
May 18, 2011 | 14.64 | 14.70 | 14.45 | 14.53 | 29,970 | -0.02(-0.14%) |
May 17, 2011 | 14.52 | 14.69 | 14.52 | 14.55 | 49,640 | -0.10(-0.68%) |
May 16, 2011 | 14.83 | 15.09 | 14.62 | 14.65 | 77,513 | -0.31(-2.07%) |
May 13, 2011 | 15.64 | 15.80 | 14.95 | 14.96 | 65,774 | -0.63(-4.04%) |
May 12, 2011 | 15.42 | 15.66 | 15.25 | 15.59 | 36,610 | +0.11(+0.71%) |
May 11, 2011 | 15.88 | 16.14 | 15.39 | 15.48 | 59,294 | -0.51(-3.19%) |
May 10, 2011 | 15.75 | 15.99 | 15.72 | 15.99 | 46,304 | +0.34(+2.17%) |
May 09, 2011 | 15.57 | 15.83 | 15.44 | 15.65 | 39,611 | +0.10(+0.64%) |
May 06, 2011 | 15.60 | 15.94 | 15.44 | 15.55 | 54,158 | +0.09(+0.58%) |
May 05, 2011 | 14.96 | 15.60 | 14.80 | 15.46 | 104,402 | +0.35(+2.32%) |
May 04, 2011 | 15.21 | 15.34 | 14.76 | 15.11 | 115,505 | -0.12(-0.79%) |
May 03, 2011 | 15.59 | 15.87 | 15.12 | 15.23 | 88,056 | -0.43(-2.75%) |
May 02, 2011 | 15.56 | 15.73 | 15.54 | 15.66 | 141,478 | -0.66(-4.04%) |
Apr 29, 2011 | 16.22 | 16.35 | 15.93 | 16.32 | 90,711 | +0.20(+1.24%) |
Apr 28, 2011 | 16.95 | 17.07 | 15.36 | 16.12 | 427,232 | -1.26(-7.25%) |
Apr 27, 2011 | 17.79 | 17.79 | 17.18 | 17.38 | 97,323 | -0.35(-1.97%) |
Apr 26, 2011 | 17.40 | 17.93 | 17.40 | 17.73 | 35,154 | +0.36(+2.07%) |
Apr 25, 2011 | 17.61 | 17.61 | 17.30 | 17.37 | 31,078 | -0.33(-1.86%) |
Apr 21, 2011 | 17.56 | 17.70 | 17.39 | 17.70 | 16,123 | +0.25(+1.43%) |
Apr 20, 2011 | 17.35 | 17.48 | 17.32 | 17.45 | 23,352 | +0.42(+2.47%) |
Apr 19, 2011 | 17.11 | 17.32 | 16.84 | 17.03 | 58,363 | -0.03(-0.18%) |
Apr 18, 2011 | 17.35 | 17.39 | 16.95 | 17.06 | 39,231 | -0.57(-3.23%) |
Apr 15, 2011 | 17.13 | 17.82 | 17.11 | 17.63 | 52,953 | +0.45(+2.62%) |
Apr 14, 2011 | 16.75 | 17.23 | 16.49 | 17.18 | 45,366 | +0.28(+1.66%) |
Apr 13, 2011 | 17.54 | 17.54 | 16.66 | 16.90 | 49,266 | -0.49(-2.82%) |
Apr 12, 2011 | 17.37 | 17.69 | 17.23 | 17.39 | 65,663 | +0.02(+0.12%) |
Apr 11, 2011 | 17.27 | 17.37 | 16.90 | 17.37 | 75,548 | +0.15(+0.87%) |
Apr 08, 2011 | 17.60 | 17.60 | 17.03 | 17.22 | 58,724 | -0.33(-1.88%) |
Apr 07, 2011 | 17.55 | 17.79 | 17.43 | 17.55 | 47,484 | +0.03(+0.17%) |
Apr 06, 2011 | 17.50 | 17.53 | 17.28 | 17.52 | 51,791 | +0.04(+0.23%) |
Apr 05, 2011 | 17.01 | 17.67 | 17.01 | 17.48 | 57,107 | +0.47(+2.76%) |
Apr 04, 2011 | 17.06 | 17.51 | 16.87 | 17.01 | 65,213 | -0.04(-0.23%) |
Apr 01, 2011 | 17.05 | 17.15 | 16.90 | 17.05 | 58,586 | +0.05(+0.29%) |
Mar 31, 2011 | 16.90 | 17.02 | 16.75 | 17.00 | 39,292 | +0.04(+0.24%) |
Mar 30, 2011 | 16.91 | 17.06 | 16.68 | 16.96 | 45,204 | +0.17(+1.01%) |
Mar 29, 2011 | 16.10 | 16.84 | 15.90 | 16.79 | 55,944 | +0.74(+4.61%) |
Mar 28, 2011 | 16.70 | 16.94 | 15.99 | 16.05 | 66,231 | -0.59(-3.55%) |
Mar 25, 2011 | 16.85 | 17.20 | 16.51 | 16.64 | 71,068 | -0.08(-0.48%) |
Mar 24, 2011 | 16.55 | 17.03 | 16.55 | 16.72 | 79,505 | +0.27(+1.64%) |
Mar 23, 2011 | 15.96 | 16.53 | 15.85 | 16.45 | 91,244 | +0.41(+2.56%) |
Mar 22, 2011 | 15.90 | 16.34 | 15.85 | 16.04 | 63,986 | +0.13(+0.82%) |
Mar 21, 2011 | 16.05 | 16.05 | 15.75 | 15.91 | 83,318 | +0.30(+1.92%) |
Mar 18, 2011 | 15.33 | 16.10 | 15.10 | 15.61 | 171,766 | +0.39(+2.56%) |
Mar 17, 2011 | 15.49 | 15.59 | 15.18 | 15.22 | 63,570 | +0.01(+0.07%) |
Mar 16, 2011 | 14.93 | 15.43 | 14.85 | 15.21 | 87,281 | +0.22(+1.47%) |
Mar 15, 2011 | 14.93 | 16.09 | 14.92 | 14.99 | 89,365 | -1.10(-6.84%) |
Mar 14, 2011 | 16.08 | 16.21 | 15.67 | 16.09 | 77,281 | -0.25(-1.53%) |
Mar 11, 2011 | 16.36 | 16.56 | 15.48 | 16.34 | 153,151 | -0.13(-0.79%) |
Mar 10, 2011 | 17.18 | 17.18 | 16.28 | 16.47 | 94,397 | -0.97(-5.56%) |
Mar 09, 2011 | 17.62 | 17.66 | 17.25 | 17.44 | 44,343 | -0.18(-1.02%) |
Mar 08, 2011 | 17.61 | 17.87 | 17.39 | 17.62 | 69,974 | -0.05(-0.28%) |
Mar 07, 2011 | 18.00 | 18.00 | 17.40 | 17.67 | 333,931 | -0.11(-0.62%) |
Mar 04, 2011 | 17.81 | 18.00 | 17.60 | 17.78 | 58,560 | +0.05(+0.28%) |
Mar 03, 2011 | 17.97 | 18.18 | 17.65 | 17.73 | 117,514 | -0.27(-1.50%) |
Mar 02, 2011 | 18.27 | 18.46 | 17.73 | 18.00 | 284,141 | -0.26(-1.42%) |