Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.38 | 16.58 | 16.26 | 16.27 | 179,359 | -0.07(-0.43%) |
May 23, 2011 | 16.44 | 16.74 | 16.33 | 16.34 | 173,636 | -0.47(-2.80%) |
May 20, 2011 | 16.75 | 16.99 | 16.69 | 16.81 | 286,955 | -0.08(-0.47%) |
May 19, 2011 | 16.54 | 16.92 | 16.34 | 16.89 | 230,261 | +0.29(+1.75%) |
May 18, 2011 | 16.18 | 16.76 | 16.16 | 16.60 | 125,845 | +0.31(+1.90%) |
May 17, 2011 | 16.18 | 16.33 | 15.80 | 16.29 | 175,843 | -0.05(-0.31%) |
May 16, 2011 | 16.71 | 16.79 | 16.26 | 16.34 | 213,867 | -0.54(-3.20%) |
May 13, 2011 | 16.90 | 16.97 | 16.78 | 16.88 | 180,721 | -0.05(-0.30%) |
May 12, 2011 | 16.91 | 16.99 | 16.70 | 16.93 | 142,913 | -0.11(-0.65%) |
May 11, 2011 | 16.77 | 17.14 | 16.72 | 17.04 | 317,018 | +0.25(+1.49%) |
May 10, 2011 | 16.45 | 16.79 | 16.26 | 16.79 | 236,712 | +0.35(+2.13%) |
May 09, 2011 | 16.05 | 16.48 | 15.91 | 16.44 | 144,804 | +0.35(+2.18%) |
May 06, 2011 | 16.35 | 16.47 | 15.83 | 16.09 | 127,752 | -0.13(-0.80%) |
May 05, 2011 | 15.75 | 16.45 | 15.57 | 16.22 | 201,978 | +0.42(+2.66%) |
May 04, 2011 | 16.30 | 16.65 | 15.75 | 15.80 | 305,852 | -0.39(-2.41%) |
May 03, 2011 | 16.36 | 16.62 | 15.94 | 16.19 | 222,409 | -0.42(-2.53%) |
May 02, 2011 | 16.45 | 17.30 | 16.45 | 16.61 | 361,717 | -0.45(-2.64%) |
Apr 29, 2011 | 16.97 | 17.06 | 15.79 | 17.06 | 452,411 | -0.03(-0.18%) |
Apr 28, 2011 | 17.27 | 17.48 | 16.75 | 17.09 | 201,422 | -0.27(-1.56%) |
Apr 27, 2011 | 18.00 | 18.37 | 16.75 | 17.36 | 619,292 | -1.63(-8.59%) |
Apr 26, 2011 | 18.79 | 19.30 | 18.05 | 18.99 | 403,226 | +0.40(+2.16%) |
Apr 25, 2011 | 17.87 | 18.75 | 17.35 | 18.59 | 750,467 | +1.64(+9.68%) |
Apr 21, 2011 | 16.81 | 16.98 | 16.50 | 16.95 | 222,337 | +0.30(+1.80%) |
Apr 20, 2011 | 15.72 | 16.69 | 15.72 | 16.65 | 213,070 | +1.24(+8.05%) |
Apr 19, 2011 | 15.68 | 15.69 | 15.30 | 15.41 | 61,205 | -0.20(-1.28%) |
Apr 18, 2011 | 15.49 | 15.68 | 15.20 | 15.61 | 91,651 | -0.10(-0.64%) |
Apr 15, 2011 | 15.34 | 15.75 | 15.25 | 15.71 | 70,019 | +0.29(+1.88%) |
Apr 14, 2011 | 15.18 | 15.78 | 15.07 | 15.42 | 83,958 | +0.09(+0.59%) |
Apr 13, 2011 | 15.45 | 15.60 | 15.16 | 15.33 | 81,060 | +0.03(+0.20%) |
Apr 12, 2011 | 15.31 | 15.41 | 15.01 | 15.30 | 123,922 | -0.20(-1.29%) |
Apr 11, 2011 | 16.13 | 16.13 | 15.40 | 15.50 | 111,812 | -0.61(-3.79%) |
Apr 08, 2011 | 16.47 | 16.78 | 16.11 | 16.11 | 125,470 | -0.33(-2.01%) |
Apr 07, 2011 | 16.48 | 16.63 | 16.30 | 16.44 | 86,687 | -0.07(-0.42%) |
Apr 06, 2011 | 16.41 | 16.62 | 16.28 | 16.51 | 70,304 | +0.14(+0.86%) |
Apr 05, 2011 | 16.53 | 16.67 | 16.20 | 16.37 | 101,628 | -0.10(-0.61%) |
Apr 04, 2011 | 16.33 | 16.50 | 16.14 | 16.47 | 179,185 | +0.27(+1.67%) |
Apr 01, 2011 | 16.19 | 16.87 | 16.10 | 16.20 | 313,070 | +0.16(+1.00%) |
Mar 31, 2011 | 15.40 | 16.19 | 15.32 | 16.04 | 280,615 | +0.64(+4.16%) |
Mar 30, 2011 | 15.38 | 15.45 | 15.25 | 15.40 | 90,088 | -0.06(-0.39%) |
Mar 29, 2011 | 15.64 | 15.69 | 15.45 | 15.46 | 59,472 | -0.20(-1.28%) |
Mar 28, 2011 | 15.66 | 15.73 | 15.58 | 15.66 | 113,044 | -0.03(-0.19%) |
Mar 25, 2011 | 15.53 | 15.71 | 15.31 | 15.69 | 153,402 | +0.25(+1.62%) |
Mar 24, 2011 | 15.50 | 15.50 | 15.29 | 15.44 | 128,331 | +0.09(+0.59%) |
Mar 23, 2011 | 15.31 | 15.43 | 15.23 | 15.35 | 95,497 | +0.04(+0.26%) |
Mar 22, 2011 | 15.20 | 15.56 | 15.14 | 15.31 | 213,016 | +0.10(+0.66%) |
Mar 21, 2011 | 15.19 | 15.24 | 14.87 | 15.21 | 151,239 | +0.41(+2.77%) |
Mar 18, 2011 | 14.50 | 14.81 | 14.30 | 14.80 | 250,570 | +0.50(+3.50%) |
Mar 17, 2011 | 14.30 | 14.54 | 14.12 | 14.30 | 190,127 | +0.24(+1.71%) |
Mar 16, 2011 | 14.07 | 14.33 | 13.98 | 14.06 | 159,410 | -0.04(-0.28%) |
Mar 15, 2011 | 14.07 | 14.26 | 13.34 | 14.10 | 195,209 | -0.45(-3.09%) |
Mar 14, 2011 | 14.63 | 14.78 | 14.36 | 14.55 | 157,492 | -0.18(-1.22%) |
Mar 11, 2011 | 14.82 | 15.16 | 14.69 | 14.73 | 152,221 | -0.21(-1.41%) |
Mar 10, 2011 | 15.20 | 15.24 | 14.82 | 14.94 | 168,652 | -0.50(-3.24%) |
Mar 09, 2011 | 15.50 | 15.77 | 15.39 | 15.44 | 123,067 | -0.12(-0.77%) |
Mar 08, 2011 | 15.27 | 15.88 | 15.20 | 15.56 | 106,722 | +0.28(+1.83%) |
Mar 07, 2011 | 15.70 | 15.72 | 15.04 | 15.28 | 170,519 | -0.42(-2.68%) |
Mar 04, 2011 | 15.77 | 15.80 | 15.40 | 15.70 | 135,122 | -0.10(-0.63%) |
Mar 03, 2011 | 15.37 | 15.82 | 15.37 | 15.80 | 159,925 | +0.56(+3.67%) |
Mar 02, 2011 | 15.06 | 15.44 | 14.97 | 15.24 | 161,678 | +0.21(+1.40%) |