Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.86 | 15.01 | 14.45 | 14.71 | 316,222 | -0.05(-0.35%) |
May 23, 2011 | 15.03 | 15.05 | 14.58 | 14.76 | 239,868 | -0.64(-4.17%) |
May 20, 2011 | 15.27 | 15.43 | 15.01 | 15.40 | 331,426 | +0.03(+0.17%) |
May 19, 2011 | 16.12 | 16.12 | 15.35 | 15.37 | 449,558 | -0.59(-3.70%) |
May 18, 2011 | 16.25 | 16.25 | 15.91 | 15.97 | 184,450 | -0.25(-1.53%) |
May 17, 2011 | 16.44 | 16.55 | 16.11 | 16.21 | 200,975 | -0.41(-2.47%) |
May 16, 2011 | 16.57 | 16.77 | 16.51 | 16.62 | 865,971 | -0.08(-0.46%) |
May 13, 2011 | 16.97 | 17.11 | 16.40 | 16.70 | 165,430 | -0.18(-1.07%) |
May 12, 2011 | 16.34 | 16.92 | 16.30 | 16.88 | 153,763 | +0.39(+2.39%) |
May 11, 2011 | 16.78 | 17.01 | 16.27 | 16.49 | 226,631 | -0.30(-1.79%) |
May 10, 2011 | 16.47 | 16.84 | 16.46 | 16.79 | 131,292 | +0.35(+2.14%) |
May 09, 2011 | 16.39 | 16.72 | 16.22 | 16.44 | 91,592 | -0.01(-0.05%) |
May 06, 2011 | 16.59 | 16.68 | 16.41 | 16.45 | 206,232 | +0.15(+0.89%) |
May 05, 2011 | 16.24 | 16.60 | 16.08 | 16.30 | 186,328 | +0.01(+0.05%) |
May 04, 2011 | 16.42 | 16.50 | 16.23 | 16.29 | 229,403 | -0.10(-0.63%) |
May 03, 2011 | 16.31 | 16.49 | 16.24 | 16.39 | 186,595 | +0.00(+0.00%) |
May 02, 2011 | 16.44 | 16.62 | 16.28 | 16.39 | 120,287 | +0.02(+0.10%) |
Apr 29, 2011 | 16.72 | 16.72 | 16.37 | 16.38 | 84,267 | -0.25(-1.49%) |
Apr 28, 2011 | 16.50 | 16.70 | 16.45 | 16.62 | 161,616 | +0.13(+0.78%) |
Apr 27, 2011 | 16.70 | 16.74 | 16.50 | 16.50 | 270,170 | -0.20(-1.18%) |
Apr 26, 2011 | 16.36 | 16.81 | 16.21 | 16.69 | 127,301 | +0.33(+1.99%) |
Apr 25, 2011 | 16.32 | 16.42 | 16.05 | 16.37 | 124,498 | -0.01(-0.05%) |
Apr 21, 2011 | 16.56 | 16.56 | 16.14 | 16.38 | 59,124 | +0.02(+0.10%) |
Apr 20, 2011 | 16.34 | 16.37 | 16.12 | 16.36 | 83,953 | +0.24(+1.49%) |
Apr 19, 2011 | 16.20 | 16.31 | 16.08 | 16.12 | 119,530 | +0.08(+0.48%) |
Apr 18, 2011 | 16.41 | 16.51 | 15.94 | 16.04 | 147,510 | -0.67(-4.00%) |
Apr 15, 2011 | 16.59 | 16.76 | 16.36 | 16.71 | 148,963 | +0.09(+0.52%) |
Apr 14, 2011 | 16.29 | 16.80 | 16.29 | 16.62 | 158,369 | +0.19(+1.15%) |
Apr 13, 2011 | 16.60 | 16.60 | 16.29 | 16.44 | 228,966 | +0.03(+0.16%) |
Apr 12, 2011 | 16.75 | 16.84 | 16.40 | 16.41 | 114,924 | -0.46(-2.74%) |
Apr 11, 2011 | 17.14 | 17.24 | 16.75 | 16.87 | 154,797 | -0.27(-1.55%) |
Apr 08, 2011 | 17.95 | 17.95 | 17.07 | 17.14 | 129,100 | -0.63(-3.57%) |
Apr 07, 2011 | 17.92 | 18.12 | 17.63 | 17.77 | 136,114 | -0.05(-0.29%) |
Apr 06, 2011 | 17.92 | 18.15 | 17.70 | 17.82 | 193,904 | +0.09(+0.48%) |
Apr 05, 2011 | 17.61 | 17.93 | 17.46 | 17.74 | 241,576 | +0.15(+0.83%) |
Apr 04, 2011 | 18.30 | 18.35 | 17.53 | 17.59 | 354,015 | -0.63(-3.48%) |
Apr 01, 2011 | 18.66 | 19.07 | 18.13 | 18.23 | 237,362 | -0.38(-2.03%) |
Mar 31, 2011 | 18.11 | 18.61 | 18.09 | 18.60 | 98,359 | +0.49(+2.70%) |
Mar 30, 2011 | 18.12 | 18.14 | 17.95 | 18.12 | 123,600 | +0.18(+1.00%) |
Mar 29, 2011 | 17.82 | 18.04 | 17.58 | 17.94 | 84,245 | +0.20(+1.11%) |
Mar 28, 2011 | 18.06 | 18.12 | 17.70 | 17.74 | 155,395 | -0.19(-1.05%) |
Mar 25, 2011 | 17.81 | 18.12 | 17.58 | 17.93 | 196,278 | +0.27(+1.55%) |
Mar 24, 2011 | 17.98 | 17.98 | 17.49 | 17.65 | 87,341 | -0.10(-0.58%) |
Mar 23, 2011 | 17.30 | 17.80 | 17.10 | 17.76 | 113,560 | +0.45(+2.63%) |
Mar 22, 2011 | 17.49 | 17.82 | 17.16 | 17.30 | 95,887 | -0.09(-0.54%) |
Mar 21, 2011 | 17.42 | 17.61 | 16.98 | 17.40 | 106,323 | +0.56(+3.31%) |
Mar 18, 2011 | 16.92 | 17.22 | 16.66 | 16.84 | 454,696 | +0.13(+0.77%) |
Mar 17, 2011 | 17.09 | 17.09 | 16.55 | 16.71 | 177,198 | +0.00(+0.00%) |
Mar 16, 2011 | 16.90 | 16.95 | 16.55 | 16.71 | 190,438 | -0.19(-1.12%) |
Mar 15, 2011 | 16.76 | 17.08 | 16.28 | 16.90 | 164,812 | -0.18(-1.05%) |
Mar 14, 2011 | 17.14 | 17.40 | 17.07 | 17.08 | 245,019 | -0.17(-0.99%) |
Mar 11, 2011 | 17.37 | 17.58 | 17.14 | 17.25 | 135,106 | -0.25(-1.42%) |
Mar 10, 2011 | 17.96 | 17.96 | 17.40 | 17.50 | 224,870 | -0.77(-4.22%) |
Mar 09, 2011 | 18.34 | 18.51 | 18.08 | 18.27 | 161,483 | -0.15(-0.84%) |
Mar 08, 2011 | 18.00 | 18.62 | 17.70 | 18.42 | 113,677 | +0.43(+2.38%) |
Mar 07, 2011 | 18.41 | 18.41 | 17.81 | 18.00 | 186,950 | -0.29(-1.59%) |
Mar 04, 2011 | 18.21 | 18.41 | 17.98 | 18.29 | 253,800 | -0.23(-1.25%) |
Mar 03, 2011 | 17.88 | 18.89 | 17.80 | 18.52 | 349,120 | +0.85(+4.80%) |
Mar 02, 2011 | 17.69 | 17.87 | 17.28 | 17.67 | 203,997 | +0.03(+0.19%) |