Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.06 | 16.35 | 15.88 | 15.90 | 2,417,643 | -0.08(-0.48%) |
May 23, 2011 | 16.22 | 16.27 | 15.82 | 15.97 | 1,563,155 | -0.47(-2.83%) |
May 20, 2011 | 16.69 | 16.77 | 16.14 | 16.44 | 1,405,041 | -0.33(-1.98%) |
May 19, 2011 | 16.98 | 17.03 | 16.49 | 16.77 | 1,401,980 | -0.06(-0.34%) |
May 18, 2011 | 16.60 | 16.91 | 16.50 | 16.83 | 1,270,530 | +0.30(+1.84%) |
May 17, 2011 | 16.67 | 16.73 | 16.44 | 16.52 | 2,015,199 | -0.37(-2.19%) |
May 16, 2011 | 17.22 | 17.25 | 16.81 | 16.89 | 1,786,439 | -0.41(-2.36%) |
May 13, 2011 | 17.60 | 17.61 | 17.20 | 17.30 | 1,205,965 | -0.20(-1.14%) |
May 12, 2011 | 17.43 | 17.77 | 17.20 | 17.50 | 1,349,872 | -0.04(-0.22%) |
May 11, 2011 | 18.05 | 18.28 | 17.47 | 17.54 | 1,602,451 | -0.55(-3.05%) |
May 10, 2011 | 17.74 | 18.15 | 17.58 | 18.09 | 1,870,823 | +0.54(+3.09%) |
May 09, 2011 | 17.40 | 17.68 | 16.92 | 17.55 | 2,042,794 | +0.06(+0.33%) |
May 06, 2011 | 17.66 | 17.71 | 17.27 | 17.49 | 1,128,702 | +0.15(+0.88%) |
May 05, 2011 | 17.32 | 17.72 | 17.22 | 17.34 | 1,710,516 | -0.23(-1.30%) |
May 04, 2011 | 17.34 | 17.96 | 17.22 | 17.57 | 2,530,291 | +0.41(+2.38%) |
May 03, 2011 | 17.66 | 17.82 | 17.08 | 17.16 | 2,160,103 | -0.61(-3.42%) |
May 02, 2011 | 17.80 | 18.13 | 17.70 | 17.77 | 911,611 | -0.25(-1.37%) |
Apr 29, 2011 | 18.16 | 18.19 | 17.83 | 18.01 | 1,032,345 | -0.05(-0.26%) |
Apr 28, 2011 | 18.07 | 18.14 | 17.92 | 18.06 | 1,150,701 | +0.01(+0.05%) |
Apr 27, 2011 | 18.27 | 18.40 | 17.83 | 18.05 | 1,702,974 | -0.17(-0.94%) |
Apr 26, 2011 | 18.41 | 18.52 | 18.18 | 18.22 | 1,555,519 | -0.01(-0.08%) |
Apr 25, 2011 | 18.19 | 18.39 | 18.10 | 18.24 | 1,343,772 | -0.00(-0.03%) |
Apr 21, 2011 | 18.24 | 18.41 | 18.04 | 18.24 | 1,063,550 | +0.04(+0.21%) |
Apr 20, 2011 | 17.69 | 18.25 | 17.62 | 18.20 | 2,256,169 | +0.83(+4.76%) |
Apr 19, 2011 | 17.37 | 17.46 | 17.08 | 17.38 | 1,161,237 | +0.05(+0.27%) |
Apr 18, 2011 | 17.21 | 17.35 | 17.02 | 17.33 | 1,679,843 | -0.22(-1.25%) |
Apr 15, 2011 | 17.28 | 17.70 | 17.28 | 17.55 | 1,270,283 | +0.17(+0.98%) |
Apr 14, 2011 | 17.18 | 17.43 | 17.07 | 17.38 | 992,181 | +0.10(+0.55%) |
Apr 13, 2011 | 17.23 | 17.51 | 17.07 | 17.28 | 1,004,389 | +0.13(+0.78%) |
Apr 12, 2011 | 17.02 | 17.25 | 17.02 | 17.15 | 1,217,627 | -0.04(-0.22%) |
Apr 11, 2011 | 17.43 | 17.57 | 17.10 | 17.19 | 872,162 | -0.27(-1.52%) |
Apr 08, 2011 | 17.75 | 17.81 | 17.28 | 17.45 | 974,779 | -0.10(-0.54%) |
Apr 07, 2011 | 17.49 | 17.79 | 17.30 | 17.55 | 1,023,411 | +0.02(+0.11%) |
Apr 06, 2011 | 17.40 | 17.71 | 17.40 | 17.53 | 960,214 | +0.29(+1.65%) |
Apr 05, 2011 | 17.23 | 17.53 | 17.13 | 17.24 | 1,381,250 | +0.02(+0.11%) |
Apr 04, 2011 | 17.06 | 17.29 | 16.99 | 17.23 | 2,173,546 | +0.18(+1.06%) |
Apr 01, 2011 | 17.42 | 17.43 | 16.72 | 17.04 | 1,618,953 | +0.03(+0.17%) |
Mar 31, 2011 | 17.29 | 17.29 | 16.74 | 17.02 | 2,289,746 | -0.29(-1.70%) |
Mar 30, 2011 | 17.34 | 17.43 | 17.20 | 17.31 | 1,333,035 | +0.13(+0.77%) |
Mar 29, 2011 | 17.28 | 17.42 | 17.04 | 17.18 | 2,120,549 | -0.17(-0.99%) |
Mar 28, 2011 | 17.25 | 17.45 | 17.00 | 17.35 | 1,406,660 | +0.25(+1.44%) |
Mar 25, 2011 | 16.96 | 17.52 | 16.84 | 17.10 | 2,407,575 | +0.23(+1.35%) |
Mar 24, 2011 | 16.28 | 17.15 | 16.16 | 16.87 | 3,632,180 | +0.75(+4.66%) |
Mar 23, 2011 | 15.64 | 16.22 | 15.48 | 16.12 | 2,266,201 | +0.47(+3.04%) |
Mar 22, 2011 | 16.10 | 16.36 | 15.63 | 15.65 | 2,181,380 | -0.01(-0.06%) |
Mar 21, 2011 | 15.65 | 15.75 | 15.27 | 15.66 | 2,054,649 | +0.29(+1.85%) |
Mar 18, 2011 | 15.03 | 15.53 | 14.95 | 15.37 | 3,007,366 | +0.46(+3.06%) |
Mar 17, 2011 | 14.83 | 15.01 | 14.68 | 14.92 | 1,683,934 | +0.26(+1.75%) |
Mar 16, 2011 | 14.84 | 15.23 | 14.47 | 14.66 | 2,077,491 | -0.17(-1.15%) |
Mar 15, 2011 | 14.00 | 14.98 | 13.99 | 14.83 | 1,712,702 | +0.01(+0.06%) |
Mar 14, 2011 | 14.56 | 14.87 | 14.40 | 14.82 | 1,659,108 | -0.01(-0.06%) |
Mar 11, 2011 | 14.59 | 14.96 | 14.41 | 14.83 | 2,285,323 | +0.18(+1.23%) |
Mar 10, 2011 | 14.77 | 15.11 | 14.46 | 14.65 | 3,399,622 | -0.44(-2.90%) |
Mar 09, 2011 | 15.11 | 15.23 | 14.82 | 15.09 | 3,469,986 | -0.06(-0.38%) |
Mar 08, 2011 | 14.56 | 15.29 | 14.45 | 15.14 | 1,405,129 | +0.54(+3.71%) |
Mar 07, 2011 | 15.24 | 15.31 | 14.57 | 14.60 | 1,602,946 | -0.60(-3.94%) |
Mar 04, 2011 | 15.26 | 15.35 | 14.99 | 15.20 | 1,181,204 | -0.15(-0.99%) |
Mar 03, 2011 | 14.64 | 15.52 | 14.59 | 15.35 | 2,619,227 | +0.90(+6.25%) |
Mar 02, 2011 | 14.11 | 14.57 | 14.06 | 14.45 | 1,162,676 | +0.37(+2.63%) |