Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.90 | 14.97 | 14.68 | 14.81 | 34,629 | +0.20(+1.37%) |
May 23, 2011 | 14.20 | 15.08 | 14.19 | 14.61 | 45,048 | -1.74(-10.64%) |
May 20, 2011 | 16.99 | 17.09 | 16.35 | 16.35 | 15,740 | -0.99(-5.71%) |
May 19, 2011 | 17.45 | 17.45 | 17.03 | 17.34 | 6,253 | +0.16(+0.93%) |
May 18, 2011 | 17.01 | 17.27 | 17.01 | 17.18 | 17,737 | -0.01(-0.06%) |
May 17, 2011 | 17.21 | 17.30 | 17.00 | 17.19 | 30,363 | -0.24(-1.38%) |
May 16, 2011 | 17.31 | 17.51 | 17.31 | 17.43 | 7,521 | +0.18(+1.04%) |
May 13, 2011 | 17.46 | 17.56 | 17.21 | 17.25 | 23,730 | -0.77(-4.27%) |
May 12, 2011 | 17.87 | 18.14 | 17.78 | 18.02 | 8,668 | -0.10(-0.55%) |
May 11, 2011 | 18.45 | 18.51 | 17.95 | 18.12 | 29,162 | -0.53(-2.84%) |
May 10, 2011 | 18.29 | 18.66 | 18.29 | 18.65 | 11,413 | +0.52(+2.87%) |
May 09, 2011 | 18.03 | 18.21 | 17.89 | 18.13 | 4,837 | -0.11(-0.60%) |
May 06, 2011 | 18.84 | 18.84 | 18.11 | 18.24 | 11,545 | -0.20(-1.08%) |
May 05, 2011 | 18.69 | 18.80 | 18.42 | 18.44 | 11,699 | -0.77(-4.01%) |
May 04, 2011 | 19.72 | 19.72 | 19.21 | 19.21 | 20,502 | -0.44(-2.24%) |
May 03, 2011 | 19.75 | 19.95 | 19.64 | 19.65 | 2,858 | -0.14(-0.71%) |
May 02, 2011 | 19.80 | 19.80 | 19.79 | 19.79 | 70,364 | -0.22(-1.10%) |
Apr 29, 2011 | 20.02 | 20.11 | 19.96 | 20.01 | 24,059 | -0.01(-0.05%) |
Apr 28, 2011 | 19.65 | 20.02 | 19.65 | 20.02 | 14,382 | +0.12(+0.60%) |
Apr 27, 2011 | 19.61 | 19.90 | 19.51 | 19.90 | 163,962 | +0.70(+3.65%) |
Apr 26, 2011 | 18.94 | 19.20 | 18.85 | 19.20 | 28,194 | +0.32(+1.69%) |
Apr 25, 2011 | 18.88 | 19.12 | 18.85 | 18.88 | 9,049 | -0.10(-0.53%) |
Apr 21, 2011 | 18.87 | 19.01 | 18.74 | 18.98 | 29,365 | +0.84(+4.63%) |
Apr 20, 2011 | 18.28 | 18.28 | 18.01 | 18.14 | 19,342 | +0.13(+0.72%) |
Apr 19, 2011 | 17.99 | 18.07 | 17.92 | 18.01 | 12,292 | +0.24(+1.35%) |
Apr 18, 2011 | 17.60 | 17.81 | 17.56 | 17.77 | 25,156 | -0.85(-4.56%) |
Apr 15, 2011 | 18.59 | 18.80 | 18.59 | 18.62 | 41,249 | -0.58(-3.02%) |
Apr 14, 2011 | 19.00 | 19.20 | 18.89 | 19.20 | 8,728 | -0.22(-1.13%) |
Apr 13, 2011 | 19.67 | 19.67 | 19.37 | 19.42 | 33,072 | -0.25(-1.27%) |
Apr 12, 2011 | 19.73 | 19.73 | 19.40 | 19.67 | 45,982 | +0.05(+0.25%) |
Apr 11, 2011 | 19.64 | 19.71 | 19.51 | 19.62 | 22,126 | +0.16(+0.82%) |
Apr 08, 2011 | 19.59 | 19.63 | 19.37 | 19.46 | 30,659 | -0.27(-1.37%) |
Apr 07, 2011 | 19.78 | 19.93 | 19.52 | 19.73 | 7,481 | +0.54(+2.81%) |
Apr 06, 2011 | 19.23 | 19.45 | 19.13 | 19.19 | 24,344 | +1.09(+6.02%) |
Apr 05, 2011 | 18.15 | 18.23 | 18.05 | 18.10 | 19,817 | +0.03(+0.17%) |
Apr 04, 2011 | 18.06 | 18.20 | 18.02 | 18.07 | 15,379 | +0.17(+0.95%) |
Apr 01, 2011 | 17.40 | 17.94 | 17.40 | 17.90 | 24,666 | +0.11(+0.62%) |
Mar 31, 2011 | 17.62 | 17.86 | 17.54 | 17.79 | 13,593 | -0.75(-4.05%) |
Mar 30, 2011 | 18.54 | 18.54 | 18.54 | 18.54 | 16,363 | -0.06(-0.32%) |
Mar 29, 2011 | 18.42 | 18.60 | 18.32 | 18.60 | 19,102 | -0.77(-3.98%) |
Mar 28, 2011 | 19.24 | 19.45 | 19.24 | 19.37 | 32,906 | +0.17(+0.89%) |
Mar 25, 2011 | 19.23 | 19.44 | 19.15 | 19.20 | 10,041 | -0.27(-1.39%) |
Mar 24, 2011 | 19.26 | 19.56 | 19.26 | 19.47 | 7,887 | +0.12(+0.62%) |
Mar 23, 2011 | 19.04 | 19.36 | 19.04 | 19.35 | 8,162 | -0.10(-0.51%) |
Mar 22, 2011 | 19.44 | 19.45 | 19.27 | 19.45 | 9,124 | -0.02(-0.10%) |
Mar 21, 2011 | 19.52 | 19.52 | 19.31 | 19.47 | 10,393 | +0.86(+4.62%) |
Mar 18, 2011 | 18.90 | 18.99 | 18.61 | 18.61 | 12,888 | +0.08(+0.43%) |
Mar 17, 2011 | 18.57 | 18.59 | 18.33 | 18.53 | 18,606 | +1.01(+5.76%) |
Mar 16, 2011 | 18.38 | 18.38 | 17.44 | 17.52 | 227,319 | -1.40(-7.40%) |
Mar 15, 2011 | 18.61 | 19.20 | 18.61 | 18.92 | 11,197 | -1.00(-5.02%) |
Mar 14, 2011 | 19.78 | 20.00 | 19.67 | 19.92 | 10,408 | +0.41(+2.10%) |
Mar 11, 2011 | 19.22 | 19.51 | 19.22 | 19.51 | 15,091 | +0.09(+0.46%) |
Mar 10, 2011 | 19.52 | 19.72 | 19.40 | 19.42 | 17,842 | -0.69(-3.43%) |
Mar 09, 2011 | 20.09 | 20.17 | 19.94 | 20.11 | 12,698 | +0.09(+0.45%) |
Mar 08, 2011 | 19.67 | 20.10 | 19.63 | 20.02 | 18,984 | +0.35(+1.78%) |
Mar 07, 2011 | 20.17 | 20.23 | 19.55 | 19.67 | 8,077 | -0.24(-1.21%) |
Mar 04, 2011 | 20.35 | 20.41 | 19.83 | 19.91 | 12,132 | -0.10(-0.50%) |
Mar 03, 2011 | 20.05 | 20.25 | 19.77 | 20.01 | 14,837 | +0.23(+1.16%) |
Mar 02, 2011 | 19.63 | 20.02 | 19.63 | 19.78 | 15,347 | +0.35(+1.80%) |