Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.68 | 16.24 | 15.61 | 15.78 | 1,094,438 | +0.27(+1.74%) |
May 23, 2011 | 15.65 | 15.70 | 15.47 | 15.51 | 936,912 | -0.45(-2.82%) |
May 20, 2011 | 15.51 | 16.23 | 15.47 | 15.96 | 1,401,031 | +0.21(+1.33%) |
May 19, 2011 | 16.03 | 16.21 | 15.55 | 15.75 | 1,671,070 | -0.33(-2.05%) |
May 18, 2011 | 15.53 | 16.14 | 15.53 | 16.08 | 1,801,466 | +0.66(+4.28%) |
May 17, 2011 | 15.34 | 15.60 | 15.05 | 15.42 | 2,175,249 | -0.07(-0.45%) |
May 16, 2011 | 15.71 | 16.11 | 15.44 | 15.49 | 1,835,007 | -0.22(-1.40%) |
May 13, 2011 | 16.00 | 16.43 | 15.62 | 15.71 | 2,345,503 | -0.35(-2.18%) |
May 12, 2011 | 16.05 | 16.32 | 15.66 | 16.06 | 3,086,481 | -0.08(-0.50%) |
May 11, 2011 | 17.06 | 17.06 | 16.12 | 16.14 | 2,333,294 | -1.01(-5.89%) |
May 10, 2011 | 17.18 | 17.55 | 16.97 | 17.15 | 1,740,518 | -0.01(-0.06%) |
May 09, 2011 | 16.59 | 17.29 | 16.51 | 17.16 | 1,253,055 | +0.62(+3.75%) |
May 06, 2011 | 16.61 | 17.16 | 16.23 | 16.54 | 1,864,179 | +0.12(+0.73%) |
May 05, 2011 | 16.62 | 17.11 | 16.25 | 16.42 | 2,038,506 | -0.54(-3.18%) |
May 04, 2011 | 17.70 | 17.74 | 16.70 | 16.96 | 1,800,111 | -0.77(-4.34%) |
May 03, 2011 | 17.94 | 18.37 | 17.47 | 17.73 | 1,663,532 | -0.36(-1.99%) |
May 02, 2011 | 18.13 | 18.16 | 17.99 | 18.09 | 1,827,666 | -0.84(-4.44%) |
Apr 29, 2011 | 18.04 | 19.20 | 18.01 | 18.93 | 2,350,673 | +0.97(+5.40%) |
Apr 28, 2011 | 17.74 | 18.40 | 17.65 | 17.96 | 2,165,850 | +0.22(+1.24%) |
Apr 27, 2011 | 17.87 | 18.02 | 17.06 | 17.74 | 2,578,245 | -0.48(-2.63%) |
Apr 26, 2011 | 17.14 | 18.30 | 16.96 | 18.22 | 4,528,084 | +1.66(+10.02%) |
Apr 25, 2011 | 16.63 | 16.81 | 16.46 | 16.56 | 1,330,690 | -0.23(-1.37%) |
Apr 21, 2011 | 16.41 | 16.84 | 16.38 | 16.79 | 731,281 | +0.50(+3.07%) |
Apr 20, 2011 | 16.39 | 16.50 | 16.21 | 16.29 | 1,038,074 | +0.23(+1.43%) |
Apr 19, 2011 | 15.98 | 16.31 | 15.82 | 16.06 | 942,742 | +0.14(+0.88%) |
Apr 18, 2011 | 16.13 | 16.27 | 15.81 | 15.92 | 1,273,845 | -0.62(-3.75%) |
Apr 15, 2011 | 16.08 | 16.59 | 16.01 | 16.54 | 1,460,946 | +0.43(+2.67%) |
Apr 14, 2011 | 15.69 | 16.11 | 15.57 | 16.11 | 1,240,247 | +0.22(+1.38%) |
Apr 13, 2011 | 16.09 | 16.16 | 15.63 | 15.89 | 1,010,031 | -0.04(-0.25%) |
Apr 12, 2011 | 16.50 | 16.59 | 15.78 | 15.93 | 1,263,209 | -0.78(-4.67%) |
Apr 11, 2011 | 16.94 | 17.16 | 16.52 | 16.71 | 1,115,388 | -0.36(-2.11%) |
Apr 08, 2011 | 17.44 | 17.75 | 16.97 | 17.07 | 968,601 | -0.19(-1.10%) |
Apr 07, 2011 | 17.27 | 17.58 | 17.16 | 17.26 | 979,067 | -0.01(-0.06%) |
Apr 06, 2011 | 17.60 | 17.66 | 17.08 | 17.27 | 1,477,647 | -0.19(-1.09%) |
Apr 05, 2011 | 17.05 | 17.50 | 17.00 | 17.46 | 1,014,398 | +0.36(+2.11%) |
Apr 04, 2011 | 17.27 | 17.45 | 16.97 | 17.10 | 1,388,889 | -0.16(-0.93%) |
Apr 01, 2011 | 17.52 | 17.57 | 17.17 | 17.26 | 1,068,441 | +0.06(+0.35%) |
Mar 31, 2011 | 17.18 | 17.69 | 17.16 | 17.20 | 2,019,262 | +0.08(+0.47%) |
Mar 30, 2011 | 17.69 | 17.69 | 17.10 | 17.12 | 2,014,025 | -0.41(-2.34%) |
Mar 29, 2011 | 16.84 | 17.57 | 16.81 | 17.53 | 1,543,314 | +0.66(+3.91%) |
Mar 28, 2011 | 16.72 | 17.04 | 16.68 | 16.87 | 1,594,328 | +0.19(+1.14%) |
Mar 25, 2011 | 16.96 | 17.16 | 16.61 | 16.68 | 2,342,801 | -0.24(-1.42%) |
Mar 24, 2011 | 16.80 | 17.10 | 16.74 | 16.92 | 2,621,224 | +0.18(+1.08%) |
Mar 23, 2011 | 16.40 | 16.80 | 16.20 | 16.74 | 2,523,308 | +0.29(+1.76%) |
Mar 22, 2011 | 16.25 | 16.55 | 16.14 | 16.45 | 1,891,734 | +0.20(+1.23%) |
Mar 21, 2011 | 15.93 | 16.29 | 15.86 | 16.25 | 2,342,434 | +0.86(+5.59%) |
Mar 18, 2011 | 14.93 | 15.64 | 14.83 | 15.39 | 5,218,857 | +0.68(+4.62%) |
Mar 17, 2011 | 14.69 | 14.96 | 14.56 | 14.71 | 1,445,412 | +0.18(+1.24%) |
Mar 16, 2011 | 14.71 | 14.95 | 14.22 | 14.53 | 1,890,322 | -0.29(-1.96%) |
Mar 15, 2011 | 14.66 | 15.01 | 14.65 | 14.82 | 2,963,285 | +0.03(+0.20%) |
Mar 14, 2011 | 14.49 | 14.90 | 14.41 | 14.79 | 1,674,060 | +0.07(+0.48%) |
Mar 11, 2011 | 14.53 | 14.87 | 14.37 | 14.72 | 2,058,406 | +0.20(+1.38%) |
Mar 10, 2011 | 14.93 | 14.96 | 14.42 | 14.52 | 2,189,006 | -0.77(-5.04%) |
Mar 09, 2011 | 15.55 | 15.86 | 15.27 | 15.29 | 1,211,891 | -0.01(-0.07%) |
Mar 08, 2011 | 15.44 | 15.62 | 14.91 | 15.30 | 1,676,742 | -0.10(-0.65%) |
Mar 07, 2011 | 15.66 | 15.93 | 15.09 | 15.40 | 1,558,264 | -0.22(-1.41%) |
Mar 04, 2011 | 15.63 | 15.68 | 15.27 | 15.62 | 1,375,877 | +0.02(+0.13%) |
Mar 03, 2011 | 15.22 | 15.66 | 15.09 | 15.60 | 1,635,318 | +0.66(+4.42%) |
Mar 02, 2011 | 15.22 | 15.34 | 14.81 | 14.94 | 2,763,119 | -0.25(-1.65%) |