Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.27 | 17.61 | 17.00 | 17.61 | 22,476 | +0.34(+1.97%) |
May 23, 2011 | 17.34 | 17.79 | 17.14 | 17.27 | 23,664 | -0.05(-0.29%) |
May 20, 2011 | 17.70 | 18.22 | 16.85 | 17.32 | 54,003 | +0.09(+0.50%) |
May 19, 2011 | 16.77 | 17.38 | 16.48 | 17.23 | 72,473 | +0.63(+3.82%) |
May 18, 2011 | 17.66 | 17.66 | 16.52 | 16.60 | 32,795 | -1.28(-7.16%) |
May 17, 2011 | 19.09 | 19.09 | 17.84 | 17.88 | 8,941 | -0.77(-4.13%) |
May 16, 2011 | 18.60 | 18.85 | 18.31 | 18.65 | 14,925 | -0.20(-1.06%) |
May 13, 2011 | 18.54 | 18.90 | 18.44 | 18.85 | 19,695 | +0.28(+1.51%) |
May 12, 2011 | 19.41 | 19.47 | 18.46 | 18.57 | 14,554 | +0.00(+0.00%) |
May 11, 2011 | 17.73 | 18.80 | 17.26 | 18.57 | 18,544 | +0.90(+5.09%) |
May 10, 2011 | 17.70 | 17.70 | 17.24 | 17.67 | 43,650 | -0.29(-1.61%) |
May 09, 2011 | 18.74 | 18.74 | 17.77 | 17.96 | 11,944 | -0.92(-4.87%) |
May 06, 2011 | 18.58 | 18.90 | 17.89 | 18.88 | 73,976 | +0.23(+1.25%) |
May 05, 2011 | 18.24 | 18.80 | 18.11 | 18.65 | 38,645 | +0.84(+4.69%) |
May 04, 2011 | 17.74 | 17.95 | 17.06 | 17.81 | 35,529 | +0.54(+3.13%) |
May 03, 2011 | 17.47 | 17.74 | 17.05 | 17.27 | 19,580 | -0.15(-0.86%) |
May 02, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 11,620 | +0.41(+2.41%) |
Apr 29, 2011 | 17.98 | 17.98 | 16.85 | 17.01 | 16,816 | -0.69(-3.88%) |
Apr 28, 2011 | 16.81 | 17.97 | 16.81 | 17.70 | 30,587 | +0.98(+5.84%) |
Apr 27, 2011 | 16.34 | 16.91 | 16.34 | 16.72 | 29,208 | +0.69(+4.30%) |
Apr 26, 2011 | 16.40 | 16.40 | 15.87 | 16.03 | 6,033 | +0.16(+1.01%) |
Apr 25, 2011 | 15.75 | 16.16 | 15.75 | 15.87 | 10,144 | -0.16(-1.00%) |
Apr 21, 2011 | 16.46 | 16.70 | 16.03 | 16.03 | 7,935 | -0.51(-3.08%) |
Apr 20, 2011 | 16.24 | 16.68 | 15.90 | 16.54 | 14,859 | -0.16(-0.94%) |
Apr 19, 2011 | 16.73 | 16.73 | 16.38 | 16.70 | 8,289 | -0.02(-0.10%) |
Apr 18, 2011 | 17.35 | 17.35 | 16.67 | 16.71 | 18,326 | -0.70(-4.00%) |
Apr 15, 2011 | 17.40 | 17.50 | 17.18 | 17.41 | 30,271 | +0.16(+0.93%) |
Apr 14, 2011 | 17.15 | 17.57 | 17.15 | 17.25 | 22,828 | +0.27(+1.59%) |
Apr 13, 2011 | 16.89 | 17.30 | 16.45 | 16.98 | 20,728 | +0.04(+0.23%) |
Apr 12, 2011 | 16.64 | 17.30 | 16.64 | 16.94 | 27,780 | +0.89(+5.55%) |
Apr 11, 2011 | 15.75 | 16.16 | 15.75 | 16.05 | 5,449 | +0.06(+0.38%) |
Apr 08, 2011 | 16.54 | 16.80 | 15.90 | 15.99 | 12,450 | -0.41(-2.50%) |
Apr 07, 2011 | 16.38 | 16.50 | 16.03 | 16.40 | 8,869 | +0.19(+1.17%) |
Apr 06, 2011 | 16.08 | 16.35 | 15.66 | 16.21 | 8,548 | +0.22(+1.38%) |
Apr 05, 2011 | 16.43 | 16.43 | 15.93 | 15.99 | 5,850 | +0.12(+0.74%) |
Apr 04, 2011 | 16.10 | 16.35 | 15.85 | 15.87 | 10,746 | -0.45(-2.74%) |
Apr 01, 2011 | 16.40 | 16.70 | 16.32 | 16.32 | 14,910 | -0.20(-1.19%) |
Mar 31, 2011 | 16.72 | 17.01 | 16.41 | 16.52 | 86,822 | -0.93(-5.35%) |
Mar 30, 2011 | 17.56 | 17.72 | 17.40 | 17.45 | 29,105 | +0.03(+0.17%) |
Mar 29, 2011 | 17.64 | 17.66 | 17.18 | 17.42 | 12,215 | -0.30(-1.69%) |
Mar 28, 2011 | 17.90 | 17.93 | 17.26 | 17.72 | 18,139 | +0.57(+3.32%) |
Mar 25, 2011 | 16.72 | 17.23 | 16.72 | 17.15 | 13,287 | -0.10(-0.58%) |
Mar 24, 2011 | 17.27 | 17.37 | 17.12 | 17.25 | 7,750 | -0.59(-3.31%) |
Mar 23, 2011 | 18.78 | 18.78 | 17.27 | 17.84 | 6,365 | +0.35(+2.01%) |
Mar 22, 2011 | 18.41 | 18.41 | 17.09 | 17.49 | 18,589 | -0.18(-1.02%) |
Mar 21, 2011 | 17.61 | 17.67 | 17.61 | 17.67 | 11,955 | +0.17(+0.96%) |
Mar 18, 2011 | 17.70 | 17.94 | 17.11 | 17.50 | 15,807 | -0.76(-4.16%) |
Mar 17, 2011 | 19.13 | 19.20 | 18.14 | 18.26 | 34,729 | -1.43(-7.26%) |
Mar 16, 2011 | 19.29 | 19.90 | 18.86 | 19.69 | 52,027 | -0.30(-1.50%) |
Mar 15, 2011 | 19.90 | 20.10 | 17.83 | 19.99 | 78,711 | +2.16(+12.11%) |
Mar 14, 2011 | 18.01 | 18.49 | 17.83 | 17.83 | 21,390 | +0.00(+0.01%) |
Mar 11, 2011 | 18.03 | 18.31 | 17.61 | 17.83 | 88,348 | +0.18(+1.04%) |
Mar 10, 2011 | 17.28 | 17.89 | 17.10 | 17.64 | 72,768 | +1.02(+6.17%) |
Mar 09, 2011 | 16.25 | 16.85 | 16.17 | 16.62 | 32,458 | +0.37(+2.28%) |
Mar 08, 2011 | 16.14 | 16.25 | 16.00 | 16.25 | 4,545 | +0.36(+2.27%) |
Mar 07, 2011 | 16.09 | 16.30 | 15.76 | 15.89 | 21,050 | -0.08(-0.50%) |
Mar 04, 2011 | 15.64 | 16.49 | 15.50 | 15.97 | 38,553 | +0.27(+1.72%) |
Mar 03, 2011 | 15.90 | 15.93 | 15.50 | 15.70 | 5,451 | -0.27(-1.69%) |
Mar 02, 2011 | 16.25 | 16.50 | 15.75 | 15.97 | 25,609 | -0.53(-3.21%) |