Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.07 | 18.95 | 17.85 | 18.81 | 1,213,375 | +1.31(+7.49%) |
May 20, 2011 | 16.74 | 17.50 | 16.52 | 17.50 | 825,857 | +0.70(+4.17%) |
May 19, 2011 | 17.15 | 17.30 | 16.62 | 16.80 | 809,870 | -0.40(-2.33%) |
May 18, 2011 | 16.88 | 17.45 | 16.71 | 17.20 | 912,843 | +0.72(+4.37%) |
May 17, 2011 | 16.52 | 16.85 | 15.77 | 16.48 | 1,029,368 | -0.27(-1.61%) |
May 16, 2011 | 17.50 | 18.05 | 16.63 | 16.75 | 970,144 | -0.71(-4.07%) |
May 13, 2011 | 18.35 | 18.52 | 17.09 | 17.46 | 1,256,188 | -0.50(-2.78%) |
May 12, 2011 | 16.75 | 18.35 | 16.50 | 17.96 | 1,873,267 | +0.55(+3.16%) |
May 11, 2011 | 18.37 | 18.45 | 17.14 | 17.41 | 1,846,211 | -1.50(-7.93%) |
May 10, 2011 | 19.15 | 19.44 | 18.82 | 18.91 | 1,402,477 | -0.11(-0.58%) |
May 09, 2011 | 18.64 | 19.25 | 18.41 | 19.02 | 1,465,319 | +1.42(+8.07%) |
May 06, 2011 | 16.93 | 18.70 | 16.78 | 17.60 | 2,728,604 | +1.22(+7.45%) |
May 05, 2011 | 16.78 | 17.47 | 16.08 | 16.38 | 2,909,897 | -1.17(-6.67%) |
May 04, 2011 | 17.00 | 17.86 | 16.61 | 17.55 | 2,040,941 | +0.58(+3.42%) |
May 03, 2011 | 17.37 | 17.43 | 16.35 | 16.97 | 3,008,145 | -0.83(-4.66%) |
May 02, 2011 | 18.75 | 17.85 | 17.70 | 17.80 | 2,349,470 | -2.04(-10.28%) |
Apr 29, 2011 | 20.19 | 20.41 | 19.74 | 19.84 | 1,479,109 | -0.37(-1.83%) |
Apr 28, 2011 | 21.50 | 21.59 | 20.17 | 20.21 | 1,550,748 | -1.10(-5.16%) |
Apr 27, 2011 | 19.93 | 21.57 | 19.62 | 21.31 | 1,616,172 | +1.70(+8.67%) |
Apr 26, 2011 | 20.24 | 20.32 | 19.50 | 19.61 | 1,386,820 | -1.58(-7.46%) |
Apr 25, 2011 | 22.80 | 22.42 | 20.91 | 21.19 | 1,168,729 | -1.06(-4.76%) |
Apr 21, 2011 | 22.80 | 22.86 | 21.90 | 22.25 | 1,062,650 | -0.38(-1.68%) |
Apr 20, 2011 | 22.66 | 22.90 | 22.25 | 22.63 | 1,086,196 | +0.90(+4.14%) |
Apr 19, 2011 | 21.89 | 22.05 | 21.25 | 21.73 | 781,597 | -0.18(-0.82%) |
Apr 18, 2011 | 22.40 | 22.50 | 20.44 | 21.91 | 1,446,057 | -0.80(-3.52%) |
Apr 15, 2011 | 23.41 | 23.89 | 22.31 | 22.71 | 1,418,949 | -0.39(-1.69%) |
Apr 14, 2011 | 22.57 | 23.44 | 21.95 | 23.10 | 1,556,289 | +0.96(+4.34%) |
Apr 13, 2011 | 20.45 | 22.74 | 20.45 | 22.14 | 2,818,211 | +2.37(+11.99%) |
Apr 12, 2011 | 21.64 | 21.80 | 19.61 | 19.77 | 2,912,356 | -1.87(-8.64%) |
Apr 11, 2011 | 23.54 | 23.58 | 21.20 | 21.64 | 1,809,442 | -1.90(-8.07%) |
Apr 08, 2011 | 24.96 | 24.96 | 22.68 | 23.54 | 2,180,903 | -0.63(-2.61%) |
Apr 07, 2011 | 23.73 | 24.91 | 23.59 | 24.17 | 1,204,193 | -0.14(-0.58%) |
Apr 06, 2011 | 25.41 | 25.79 | 23.27 | 24.31 | 3,224,564 | -0.36(-1.46%) |
Apr 05, 2011 | 22.68 | 24.85 | 22.68 | 24.67 | 2,503,052 | +1.90(+8.34%) |
Apr 04, 2011 | 21.70 | 22.81 | 21.68 | 22.77 | 1,400,270 | +1.92(+9.21%) |
Apr 01, 2011 | 20.00 | 20.97 | 19.80 | 20.85 | 916,964 | +0.24(+1.16%) |
Mar 31, 2011 | 20.19 | 20.72 | 20.15 | 20.61 | 1,119,876 | +0.62(+3.10%) |
Mar 30, 2011 | 19.70 | 19.99 | 19.99 | 19.99 | 785,680 | +0.74(+3.84%) |
Mar 29, 2011 | 18.82 | 19.36 | 18.76 | 19.25 | 651,218 | +0.15(+0.79%) |
Mar 28, 2011 | 18.97 | 19.47 | 18.82 | 19.10 | 816,211 | -0.43(-2.20%) |
Mar 25, 2011 | 19.88 | 19.98 | 19.22 | 19.53 | 1,129,316 | -0.09(-0.46%) |
Mar 24, 2011 | 19.40 | 19.97 | 19.25 | 19.62 | 1,847,272 | +0.72(+3.81%) |
Mar 23, 2011 | 17.90 | 19.35 | 17.82 | 18.90 | 1,676,276 | +1.01(+5.65%) |
Mar 22, 2011 | 18.00 | 18.21 | 17.67 | 17.89 | 687,024 | -0.22(-1.21%) |
Mar 21, 2011 | 17.49 | 18.13 | 17.75 | 18.11 | 1,074,519 | +1.31(+7.80%) |
Mar 18, 2011 | 16.49 | 16.90 | 16.46 | 16.80 | 1,228,976 | +0.80(+5.00%) |
Mar 17, 2011 | 15.45 | 16.18 | 15.29 | 16.00 | 849,532 | +0.90(+5.96%) |
Mar 16, 2011 | 15.10 | 15.81 | 14.80 | 15.10 | 1,262,308 | +0.32(+2.17%) |
Mar 15, 2011 | 14.01 | 15.00 | 14.00 | 14.78 | 1,291,254 | -1.18(-7.39%) |
Mar 14, 2011 | 15.80 | 16.50 | 15.50 | 15.96 | 759,494 | +0.14(+0.88%) |
Mar 11, 2011 | 14.85 | 16.44 | 14.72 | 15.82 | 1,187,928 | +0.28(+1.80%) |
Mar 10, 2011 | 16.25 | 16.47 | 15.30 | 15.54 | 2,782,731 | -1.80(-10.38%) |
Mar 09, 2011 | 18.05 | 18.21 | 17.22 | 17.34 | 928,592 | -0.39(-2.20%) |
Mar 08, 2011 | 17.20 | 17.85 | 16.70 | 17.73 | 1,337,156 | +0.18(+1.03%) |
Mar 07, 2011 | 17.48 | 17.95 | 17.16 | 17.55 | 1,747,310 | +0.83(+4.96%) |
Mar 04, 2011 | 15.87 | 16.74 | 15.87 | 16.72 | 977,067 | +0.94(+5.96%) |
Mar 03, 2011 | 15.75 | 16.05 | 15.61 | 15.78 | 802,289 | -0.22(-1.38%) |
Mar 02, 2011 | 15.99 | 16.74 | 15.52 | 16.00 | 2,001,892 | +0.13(+0.82%) |