Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.10 | 16.46 | 16.00 | 16.32 | 526,323 | +0.32(+2.00%) |
May 23, 2011 | 15.56 | 16.03 | 15.45 | 16.00 | 262,759 | +0.10(+0.63%) |
May 20, 2011 | 16.51 | 16.51 | 15.89 | 15.90 | 806,414 | -0.73(-4.39%) |
May 19, 2011 | 16.69 | 16.93 | 16.57 | 16.63 | 223,768 | +0.04(+0.24%) |
May 18, 2011 | 16.23 | 16.64 | 16.08 | 16.59 | 452,926 | +0.37(+2.28%) |
May 17, 2011 | 16.28 | 16.34 | 15.92 | 16.22 | 530,944 | -0.19(-1.16%) |
May 16, 2011 | 16.71 | 16.71 | 16.26 | 16.41 | 517,537 | -0.45(-2.67%) |
May 13, 2011 | 17.10 | 17.35 | 16.78 | 16.86 | 585,556 | -0.25(-1.46%) |
May 12, 2011 | 16.64 | 17.28 | 16.28 | 17.11 | 343,436 | +0.36(+2.15%) |
May 11, 2011 | 16.97 | 17.08 | 16.52 | 16.75 | 205,621 | -0.25(-1.47%) |
May 10, 2011 | 16.85 | 17.41 | 16.85 | 17.00 | 382,207 | +0.25(+1.49%) |
May 09, 2011 | 16.56 | 16.83 | 16.47 | 16.75 | 217,197 | +0.16(+0.96%) |
May 06, 2011 | 16.73 | 17.04 | 16.54 | 16.59 | 316,083 | +0.09(+0.55%) |
May 05, 2011 | 16.56 | 16.94 | 16.30 | 16.50 | 341,854 | -0.21(-1.26%) |
May 04, 2011 | 16.68 | 16.83 | 16.45 | 16.71 | 282,575 | +0.02(+0.12%) |
May 03, 2011 | 16.88 | 17.05 | 16.55 | 16.69 | 452,539 | -0.30(-1.77%) |
May 02, 2011 | 17.14 | 17.16 | 16.98 | 16.99 | 530,688 | -0.31(-1.79%) |
Apr 29, 2011 | 17.17 | 17.59 | 17.01 | 17.30 | 575,454 | +0.16(+0.93%) |
Apr 28, 2011 | 16.54 | 17.18 | 16.54 | 17.14 | 601,124 | +0.51(+3.07%) |
Apr 27, 2011 | 16.82 | 17.17 | 16.39 | 16.63 | 808,248 | -0.31(-1.83%) |
Apr 26, 2011 | 18.00 | 18.12 | 16.88 | 16.94 | 679,833 | -1.05(-5.84%) |
Apr 25, 2011 | 17.87 | 18.34 | 17.82 | 17.99 | 407,961 | +0.39(+2.22%) |
Apr 21, 2011 | 17.15 | 17.67 | 17.07 | 17.60 | 290,297 | +0.40(+2.33%) |
Apr 20, 2011 | 17.01 | 17.40 | 17.01 | 17.20 | 267,552 | +0.53(+3.18%) |
Apr 19, 2011 | 16.81 | 16.99 | 16.51 | 16.67 | 144,252 | -0.08(-0.48%) |
Apr 18, 2011 | 16.62 | 16.80 | 16.24 | 16.75 | 230,493 | -0.22(-1.30%) |
Apr 15, 2011 | 17.24 | 17.57 | 16.89 | 16.97 | 298,639 | -0.30(-1.74%) |
Apr 14, 2011 | 17.44 | 17.49 | 17.11 | 17.27 | 259,789 | -0.32(-1.82%) |
Apr 13, 2011 | 17.70 | 17.79 | 17.35 | 17.59 | 310,545 | +0.03(+0.17%) |
Apr 12, 2011 | 17.89 | 18.26 | 17.55 | 17.56 | 299,413 | -0.53(-2.93%) |
Apr 11, 2011 | 18.28 | 18.51 | 17.92 | 18.09 | 146,115 | -0.16(-0.88%) |
Apr 08, 2011 | 19.11 | 19.12 | 18.18 | 18.25 | 262,829 | -0.71(-3.74%) |
Apr 07, 2011 | 18.76 | 19.32 | 18.64 | 18.96 | 249,951 | +0.20(+1.07%) |
Apr 06, 2011 | 18.89 | 18.99 | 18.39 | 18.76 | 212,185 | +0.04(+0.21%) |
Apr 05, 2011 | 18.50 | 19.00 | 18.23 | 18.72 | 400,978 | +0.25(+1.35%) |
Apr 04, 2011 | 18.68 | 18.89 | 18.24 | 18.47 | 236,027 | -0.19(-1.02%) |
Apr 01, 2011 | 18.69 | 19.03 | 18.45 | 18.66 | 294,231 | +0.17(+0.92%) |
Mar 31, 2011 | 19.08 | 19.14 | 18.38 | 18.49 | 314,275 | -0.60(-3.14%) |
Mar 30, 2011 | 18.81 | 19.25 | 18.73 | 19.09 | 290,712 | +0.44(+2.36%) |
Mar 29, 2011 | 18.46 | 18.79 | 18.14 | 18.65 | 271,733 | +0.17(+0.92%) |
Mar 28, 2011 | 18.88 | 19.07 | 18.32 | 18.48 | 283,923 | -0.34(-1.81%) |
Mar 25, 2011 | 18.32 | 19.19 | 18.19 | 18.82 | 709,218 | +0.67(+3.69%) |
Mar 24, 2011 | 17.69 | 18.31 | 17.66 | 18.15 | 413,586 | +0.54(+3.07%) |
Mar 23, 2011 | 17.45 | 17.66 | 16.90 | 17.61 | 459,972 | +0.16(+0.92%) |
Mar 22, 2011 | 18.26 | 18.38 | 17.35 | 17.45 | 458,059 | -0.76(-4.17%) |
Mar 21, 2011 | 17.81 | 18.24 | 17.64 | 18.21 | 703,723 | +1.17(+6.87%) |
Mar 18, 2011 | 17.67 | 17.83 | 17.04 | 17.04 | 2,675,694 | -0.42(-2.41%) |
Mar 17, 2011 | 17.54 | 17.73 | 17.10 | 17.46 | 378,822 | +0.32(+1.87%) |
Mar 16, 2011 | 17.28 | 17.30 | 16.90 | 17.14 | 676,986 | -0.25(-1.44%) |
Mar 15, 2011 | 17.19 | 17.64 | 17.09 | 17.39 | 574,276 | -0.41(-2.30%) |
Mar 14, 2011 | 18.77 | 19.23 | 17.57 | 17.80 | 622,517 | -1.36(-7.10%) |
Mar 11, 2011 | 18.77 | 19.32 | 18.60 | 19.16 | 207,603 | +0.24(+1.27%) |
Mar 10, 2011 | 19.43 | 19.43 | 18.65 | 18.92 | 359,159 | -0.80(-4.06%) |
Mar 09, 2011 | 19.52 | 19.82 | 19.38 | 19.72 | 187,937 | +0.17(+0.87%) |
Mar 08, 2011 | 19.28 | 19.59 | 19.11 | 19.55 | 277,331 | +0.26(+1.35%) |
Mar 07, 2011 | 19.26 | 20.12 | 19.18 | 19.29 | 512,166 | +0.18(+0.94%) |
Mar 04, 2011 | 19.15 | 19.21 | 18.89 | 19.11 | 205,910 | +0.01(+0.05%) |
Mar 03, 2011 | 18.88 | 19.44 | 18.68 | 19.10 | 227,850 | +0.57(+3.08%) |
Mar 02, 2011 | 18.14 | 18.56 | 17.97 | 18.53 | 228,887 | +0.35(+1.93%) |