Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.31 | 18.51 | 18.07 | 18.09 | 339,680 | -0.09(-0.52%) |
May 23, 2011 | 18.25 | 18.41 | 18.12 | 18.18 | 285,585 | -0.57(-3.06%) |
May 20, 2011 | 18.58 | 18.81 | 18.41 | 18.76 | 388,396 | +0.13(+0.70%) |
May 19, 2011 | 18.43 | 18.82 | 18.33 | 18.63 | 525,931 | +0.19(+1.02%) |
May 18, 2011 | 17.97 | 18.44 | 17.83 | 18.44 | 421,785 | +0.50(+2.79%) |
May 17, 2011 | 17.30 | 17.97 | 17.10 | 17.94 | 292,206 | +0.64(+3.68%) |
May 16, 2011 | 17.53 | 17.71 | 17.25 | 17.30 | 418,173 | -0.22(-1.25%) |
May 13, 2011 | 18.19 | 18.19 | 17.44 | 17.52 | 605,376 | -0.39(-2.20%) |
May 12, 2011 | 17.74 | 18.06 | 17.45 | 17.91 | 350,096 | +0.54(+3.13%) |
May 11, 2011 | 17.48 | 17.69 | 17.25 | 17.37 | 679,917 | -0.50(-2.80%) |
May 10, 2011 | 17.50 | 17.88 | 17.48 | 17.87 | 413,759 | +0.51(+2.95%) |
May 09, 2011 | 17.21 | 17.48 | 17.16 | 17.36 | 261,034 | +0.17(+0.98%) |
May 06, 2011 | 16.55 | 17.23 | 16.46 | 17.19 | 632,490 | +1.17(+7.33%) |
May 05, 2011 | 16.36 | 16.75 | 15.89 | 16.01 | 573,069 | -0.33(-2.03%) |
May 04, 2011 | 16.52 | 16.78 | 16.29 | 16.35 | 686,631 | -0.38(-2.30%) |
May 03, 2011 | 16.96 | 17.19 | 16.60 | 16.73 | 482,987 | -0.43(-2.49%) |
May 02, 2011 | 17.16 | 17.22 | 17.11 | 17.16 | 681,262 | -0.78(-4.32%) |
Apr 29, 2011 | 17.78 | 18.12 | 17.72 | 17.93 | 753,280 | +0.26(+1.46%) |
Apr 28, 2011 | 17.87 | 17.96 | 17.55 | 17.68 | 557,577 | -0.60(-3.29%) |
Apr 27, 2011 | 18.32 | 18.42 | 17.83 | 18.28 | 414,224 | +0.26(+1.47%) |
Apr 26, 2011 | 17.72 | 18.04 | 17.69 | 18.01 | 304,851 | +0.32(+1.84%) |
Apr 25, 2011 | 17.58 | 17.77 | 17.50 | 17.69 | 386,864 | +0.16(+0.93%) |
Apr 21, 2011 | 17.31 | 17.54 | 17.22 | 17.53 | 62,508 | +0.32(+1.85%) |
Apr 20, 2011 | 17.16 | 17.37 | 17.05 | 17.21 | 176,219 | +0.29(+1.74%) |
Apr 19, 2011 | 16.89 | 16.97 | 16.70 | 16.91 | 188,834 | +0.16(+0.97%) |
Apr 18, 2011 | 17.06 | 17.07 | 16.39 | 16.75 | 317,524 | -0.38(-2.25%) |
Apr 15, 2011 | 17.15 | 17.20 | 16.83 | 17.13 | 173,192 | -0.04(-0.21%) |
Apr 14, 2011 | 17.10 | 17.35 | 17.01 | 17.17 | 160,285 | +0.05(+0.32%) |
Apr 13, 2011 | 17.24 | 17.33 | 16.89 | 17.12 | 194,022 | -0.10(-0.56%) |
Apr 12, 2011 | 17.40 | 17.49 | 16.98 | 17.21 | 310,651 | -0.28(-1.62%) |
Apr 11, 2011 | 17.48 | 17.66 | 17.19 | 17.50 | 358,668 | +0.11(+0.66%) |
Apr 08, 2011 | 17.09 | 17.59 | 16.83 | 17.38 | 409,618 | +0.41(+2.41%) |
Apr 07, 2011 | 16.91 | 17.10 | 16.80 | 16.97 | 244,887 | +0.13(+0.75%) |
Apr 06, 2011 | 17.18 | 17.37 | 16.73 | 16.85 | 253,570 | -0.19(-1.09%) |
Apr 05, 2011 | 17.33 | 17.58 | 16.95 | 17.03 | 388,696 | -0.27(-1.56%) |
Apr 04, 2011 | 16.85 | 17.34 | 16.80 | 17.30 | 432,612 | +0.58(+3.49%) |
Apr 01, 2011 | 16.50 | 17.07 | 16.39 | 16.72 | 524,111 | +0.53(+3.27%) |
Mar 31, 2011 | 15.81 | 16.21 | 15.56 | 16.19 | 718,934 | +0.44(+2.79%) |
Mar 30, 2011 | 15.50 | 15.80 | 15.32 | 15.75 | 328,106 | +0.15(+0.96%) |
Mar 29, 2011 | 14.99 | 15.61 | 14.90 | 15.60 | 293,072 | +0.58(+3.84%) |
Mar 28, 2011 | 15.02 | 15.23 | 14.92 | 15.02 | 150,396 | -0.08(-0.56%) |
Mar 25, 2011 | 14.89 | 15.20 | 14.85 | 15.11 | 186,043 | +0.30(+2.03%) |
Mar 24, 2011 | 15.01 | 15.01 | 14.72 | 14.81 | 148,034 | -0.02(-0.16%) |
Mar 23, 2011 | 14.96 | 15.05 | 14.72 | 14.83 | 167,806 | -0.19(-1.28%) |
Mar 22, 2011 | 15.08 | 15.10 | 14.89 | 15.02 | 142,174 | +0.08(+0.56%) |
Mar 21, 2011 | 14.89 | 15.10 | 14.89 | 14.94 | 277,014 | +0.07(+0.49%) |
Mar 18, 2011 | 15.00 | 15.19 | 14.84 | 14.87 | 427,963 | +0.18(+1.23%) |
Mar 17, 2011 | 14.81 | 14.93 | 14.46 | 14.69 | 449,701 | +0.19(+1.29%) |
Mar 16, 2011 | 15.15 | 15.23 | 14.43 | 14.50 | 305,638 | -0.57(-3.75%) |
Mar 15, 2011 | 15.11 | 15.43 | 15.02 | 15.07 | 234,709 | -0.36(-2.34%) |
Mar 14, 2011 | 15.03 | 15.44 | 15.03 | 15.43 | 249,618 | +0.31(+2.03%) |
Mar 11, 2011 | 15.20 | 15.29 | 15.02 | 15.12 | 315,784 | -0.19(-1.22%) |
Mar 10, 2011 | 15.31 | 15.49 | 15.20 | 15.31 | 288,942 | -0.11(-0.74%) |
Mar 09, 2011 | 15.25 | 15.45 | 15.10 | 15.42 | 344,267 | +0.13(+0.83%) |
Mar 08, 2011 | 14.99 | 15.39 | 14.99 | 15.29 | 223,040 | +0.52(+3.54%) |
Mar 07, 2011 | 15.23 | 15.23 | 14.60 | 14.77 | 299,748 | -0.57(-3.69%) |
Mar 04, 2011 | 15.24 | 15.37 | 15.23 | 15.34 | 223,282 | +0.13(+0.83%) |
Mar 03, 2011 | 15.08 | 15.27 | 15.03 | 15.21 | 176,287 | +0.32(+2.14%) |
Mar 02, 2011 | 14.56 | 14.93 | 14.45 | 14.89 | 439,400 | +0.32(+2.23%) |