Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.45 | 17.50 | 16.82 | 17.03 | 29,125 | -0.47(-2.69%) |
May 23, 2011 | 16.91 | 17.50 | 16.43 | 17.50 | 38,737 | +0.45(+2.64%) |
May 20, 2011 | 16.42 | 17.47 | 16.42 | 17.05 | 29,126 | +0.48(+2.90%) |
May 19, 2011 | 17.50 | 17.50 | 15.98 | 16.57 | 32,339 | -0.93(-5.31%) |
May 18, 2011 | 17.60 | 17.82 | 17.02 | 17.50 | 40,040 | +0.01(+0.06%) |
May 17, 2011 | 16.35 | 18.03 | 16.35 | 17.49 | 41,537 | +1.17(+7.17%) |
May 16, 2011 | 17.14 | 17.55 | 16.30 | 16.32 | 24,467 | -0.93(-5.39%) |
May 13, 2011 | 17.45 | 17.72 | 16.85 | 17.25 | 34,556 | -0.16(-0.92%) |
May 12, 2011 | 17.37 | 17.55 | 16.22 | 17.41 | 22,043 | +0.34(+1.99%) |
May 11, 2011 | 17.52 | 17.92 | 16.70 | 17.07 | 28,736 | -1.20(-6.57%) |
May 10, 2011 | 18.26 | 18.81 | 18.10 | 18.27 | 20,837 | +0.16(+0.88%) |
May 09, 2011 | 18.18 | 18.62 | 18.05 | 18.11 | 4,501 | -0.27(-1.47%) |
May 06, 2011 | 17.90 | 18.54 | 17.78 | 18.38 | 19,407 | +0.72(+4.08%) |
May 05, 2011 | 18.16 | 18.16 | 17.51 | 17.66 | 27,816 | -0.49(-2.70%) |
May 04, 2011 | 18.46 | 19.34 | 17.98 | 18.15 | 17,153 | -0.24(-1.31%) |
May 03, 2011 | 19.60 | 19.60 | 18.16 | 18.39 | 20,522 | -1.21(-6.17%) |
May 02, 2011 | 19.45 | 19.75 | 18.85 | 19.60 | 20,666 | +0.20(+1.03%) |
Apr 29, 2011 | 19.68 | 19.77 | 19.14 | 19.40 | 20,808 | -0.36(-1.82%) |
Apr 28, 2011 | 20.11 | 20.69 | 19.32 | 19.76 | 20,206 | -0.32(-1.59%) |
Apr 27, 2011 | 19.79 | 20.10 | 19.07 | 20.08 | 11,419 | +0.19(+0.96%) |
Apr 26, 2011 | 19.31 | 20.00 | 18.96 | 19.89 | 11,331 | +0.52(+2.68%) |
Apr 25, 2011 | 19.28 | 19.38 | 18.89 | 19.37 | 15,775 | +0.40(+2.11%) |
Apr 21, 2011 | 18.80 | 19.06 | 18.79 | 18.97 | 4,044 | +0.19(+1.01%) |
Apr 20, 2011 | 19.25 | 19.25 | 18.70 | 18.78 | 7,625 | -0.16(-0.84%) |
Apr 19, 2011 | 19.41 | 19.41 | 18.31 | 18.94 | 30,858 | -0.82(-4.15%) |
Apr 18, 2011 | 19.81 | 19.99 | 19.17 | 19.76 | 24,417 | -0.22(-1.10%) |
Apr 15, 2011 | 18.43 | 19.98 | 18.43 | 19.98 | 36,383 | +1.55(+8.41%) |
Apr 14, 2011 | 17.32 | 18.76 | 17.32 | 18.43 | 39,085 | +1.05(+6.04%) |
Apr 13, 2011 | 17.95 | 17.95 | 17.21 | 17.38 | 18,407 | -0.57(-3.18%) |
Apr 12, 2011 | 18.51 | 19.62 | 17.68 | 17.95 | 52,038 | -0.71(-3.80%) |
Apr 11, 2011 | 19.19 | 19.19 | 18.60 | 18.66 | 14,470 | -0.29(-1.53%) |
Apr 08, 2011 | 19.85 | 20.48 | 18.65 | 18.95 | 113,625 | -0.39(-2.02%) |
Apr 07, 2011 | 18.40 | 19.47 | 18.40 | 19.34 | 68,489 | +0.22(+1.15%) |
Apr 06, 2011 | 18.58 | 19.42 | 18.58 | 19.12 | 95,549 | +0.53(+2.85%) |
Apr 05, 2011 | 18.75 | 19.05 | 18.46 | 18.59 | 41,217 | -0.10(-0.54%) |
Apr 04, 2011 | 18.63 | 19.31 | 18.27 | 18.69 | 82,987 | -0.06(-0.32%) |
Apr 01, 2011 | 18.06 | 18.80 | 18.06 | 18.75 | 97,543 | +0.57(+3.14%) |
Mar 31, 2011 | 17.56 | 18.82 | 17.38 | 18.18 | 497,999 | -0.64(-3.40%) |
Mar 30, 2011 | 18.64 | 19.54 | 18.60 | 18.82 | 70,564 | +0.59(+3.24%) |
Mar 29, 2011 | 17.96 | 18.50 | 17.06 | 18.23 | 58,311 | -0.41(-2.20%) |
Mar 28, 2011 | 18.54 | 19.19 | 18.11 | 18.64 | 36,990 | +0.04(+0.22%) |
Mar 25, 2011 | 18.39 | 18.60 | 18.25 | 18.60 | 27,754 | +0.23(+1.25%) |
Mar 24, 2011 | 18.40 | 18.54 | 18.05 | 18.37 | 30,189 | +0.00(+0.00%) |
Mar 23, 2011 | 18.31 | 18.50 | 17.98 | 18.37 | 16,145 | +0.06(+0.33%) |
Mar 22, 2011 | 19.52 | 19.91 | 18.23 | 18.31 | 25,010 | +0.06(+0.33%) |
Mar 21, 2011 | 18.30 | 18.49 | 18.14 | 18.25 | 42,961 | +0.06(+0.33%) |
Mar 18, 2011 | 17.87 | 18.48 | 17.86 | 18.19 | 57,341 | +0.28(+1.56%) |
Mar 17, 2011 | 17.55 | 19.58 | 17.45 | 17.91 | 33,814 | +0.58(+3.35%) |
Mar 16, 2011 | 16.55 | 19.29 | 16.55 | 17.33 | 40,527 | -0.07(-0.40%) |
Mar 15, 2011 | 16.86 | 17.57 | 16.00 | 17.40 | 67,966 | +0.33(+1.93%) |
Mar 14, 2011 | 16.99 | 17.15 | 16.95 | 17.07 | 58,313 | +0.07(+0.41%) |
Mar 11, 2011 | 17.29 | 17.29 | 16.28 | 17.00 | 88,405 | -0.34(-1.96%) |
Mar 10, 2011 | 17.82 | 18.24 | 17.13 | 17.34 | 152,763 | -0.67(-3.72%) |
Mar 09, 2011 | 17.86 | 18.17 | 17.33 | 18.01 | 80,500 | +0.21(+1.18%) |
Mar 08, 2011 | 15.67 | 18.92 | 15.67 | 17.80 | 98,346 | +2.13(+13.59%) |
Mar 07, 2011 | 14.82 | 15.97 | 14.75 | 15.67 | 38,851 | +0.90(+6.09%) |
Mar 04, 2011 | 14.75 | 14.90 | 14.57 | 14.77 | 108,749 | +0.18(+1.23%) |
Mar 03, 2011 | 14.86 | 14.86 | 14.47 | 14.59 | 18,795 | +0.08(+0.55%) |
Mar 02, 2011 | 14.53 | 14.72 | 14.50 | 14.51 | 9,747 | -0.09(-0.62%) |