Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.44 | 14.50 | 14.04 | 14.34 | 225,537 | -0.01(-0.10%) |
May 23, 2011 | 13.95 | 14.55 | 13.82 | 14.35 | 388,724 | +0.49(+3.52%) |
May 20, 2011 | 14.29 | 14.41 | 13.83 | 13.87 | 234,724 | -0.52(-3.65%) |
May 19, 2011 | 14.55 | 14.66 | 14.19 | 14.39 | 325,753 | -0.01(-0.10%) |
May 18, 2011 | 14.26 | 14.55 | 14.26 | 14.41 | 218,191 | +0.14(+0.98%) |
May 17, 2011 | 14.17 | 14.37 | 14.05 | 14.27 | 111,754 | -0.06(-0.41%) |
May 16, 2011 | 14.54 | 14.77 | 14.31 | 14.33 | 87,126 | -0.36(-2.46%) |
May 13, 2011 | 15.03 | 15.03 | 14.61 | 14.69 | 71,498 | -0.38(-2.55%) |
May 12, 2011 | 15.09 | 15.26 | 14.78 | 15.07 | 156,644 | -0.10(-0.68%) |
May 11, 2011 | 15.26 | 15.37 | 14.90 | 15.17 | 83,606 | -0.20(-1.30%) |
May 10, 2011 | 15.48 | 15.48 | 15.33 | 15.37 | 277,574 | -0.01(-0.05%) |
May 09, 2011 | 15.46 | 15.48 | 15.29 | 15.38 | 222,881 | -0.08(-0.53%) |
May 06, 2011 | 15.73 | 15.82 | 15.46 | 15.46 | 287,722 | -0.01(-0.05%) |
May 05, 2011 | 15.79 | 15.97 | 15.21 | 15.47 | 115,128 | -0.44(-2.79%) |
May 04, 2011 | 16.26 | 16.26 | 15.84 | 15.91 | 123,142 | -0.27(-1.64%) |
May 03, 2011 | 16.66 | 16.72 | 16.05 | 16.18 | 150,860 | -0.49(-2.95%) |
May 02, 2011 | 16.97 | 17.34 | 16.63 | 16.67 | 229,400 | -0.51(-2.99%) |
Apr 29, 2011 | 17.19 | 17.29 | 16.94 | 17.19 | 209,077 | +0.05(+0.30%) |
Apr 28, 2011 | 17.38 | 17.46 | 16.98 | 17.13 | 165,231 | -0.35(-2.02%) |
Apr 27, 2011 | 17.64 | 17.85 | 17.12 | 17.49 | 328,075 | -0.24(-1.37%) |
Apr 26, 2011 | 15.45 | 17.78 | 15.45 | 17.73 | 1,021,759 | -0.65(-3.56%) |
Apr 25, 2011 | 17.97 | 18.45 | 17.91 | 18.38 | 141,889 | +0.26(+1.42%) |
Apr 21, 2011 | 18.19 | 18.24 | 17.90 | 18.13 | 70,053 | +0.13(+0.73%) |
Apr 20, 2011 | 18.07 | 18.07 | 17.81 | 17.99 | 143,664 | +0.35(+1.96%) |
Apr 19, 2011 | 17.99 | 18.07 | 17.44 | 17.65 | 130,258 | -0.39(-2.16%) |
Apr 18, 2011 | 18.12 | 18.13 | 17.77 | 18.04 | 90,251 | -0.51(-2.77%) |
Apr 15, 2011 | 19.01 | 19.10 | 18.43 | 18.55 | 280,256 | -0.54(-2.81%) |
Apr 14, 2011 | 18.98 | 19.28 | 18.39 | 19.09 | 33,590 | -0.15(-0.80%) |
Apr 13, 2011 | 19.71 | 19.71 | 19.15 | 19.24 | 52,694 | -0.21(-1.09%) |
Apr 12, 2011 | 19.51 | 19.99 | 19.45 | 19.45 | 122,157 | -0.29(-1.45%) |
Apr 11, 2011 | 20.01 | 20.17 | 19.69 | 19.74 | 46,694 | -0.29(-1.47%) |
Apr 08, 2011 | 20.67 | 20.80 | 20.00 | 20.04 | 90,740 | -0.43(-2.08%) |
Apr 07, 2011 | 20.47 | 20.70 | 19.58 | 20.46 | 138,350 | +0.00(+0.00%) |
Apr 06, 2011 | 20.60 | 20.62 | 20.44 | 20.46 | 39,238 | +0.04(+0.22%) |
Apr 05, 2011 | 20.27 | 20.71 | 20.19 | 20.42 | 91,397 | +0.07(+0.32%) |
Apr 04, 2011 | 20.20 | 20.42 | 20.13 | 20.35 | 44,820 | +0.26(+1.32%) |
Apr 01, 2011 | 20.55 | 20.78 | 19.84 | 20.09 | 115,273 | -0.35(-1.72%) |
Mar 31, 2011 | 20.01 | 20.53 | 20.01 | 20.44 | 59,070 | +0.33(+1.64%) |
Mar 30, 2011 | 19.81 | 20.19 | 19.70 | 20.11 | 73,476 | +0.46(+2.32%) |
Mar 29, 2011 | 19.30 | 19.75 | 19.30 | 19.65 | 41,866 | +0.31(+1.59%) |
Mar 28, 2011 | 19.43 | 19.61 | 19.25 | 19.34 | 98,463 | -0.11(-0.57%) |
Mar 25, 2011 | 19.38 | 19.68 | 19.21 | 19.45 | 76,478 | +0.25(+1.30%) |
Mar 24, 2011 | 19.08 | 19.40 | 18.82 | 19.21 | 56,271 | +0.24(+1.28%) |
Mar 23, 2011 | 18.65 | 19.04 | 18.25 | 18.96 | 61,111 | +0.21(+1.14%) |
Mar 22, 2011 | 19.12 | 19.45 | 18.52 | 18.75 | 79,854 | -0.43(-2.26%) |
Mar 21, 2011 | 19.27 | 19.34 | 18.46 | 19.18 | 74,059 | +0.74(+4.02%) |
Mar 18, 2011 | 18.30 | 18.52 | 18.13 | 18.44 | 144,900 | +0.40(+2.24%) |
Mar 17, 2011 | 18.36 | 18.36 | 17.87 | 18.04 | 90,519 | +0.14(+0.78%) |
Mar 16, 2011 | 18.17 | 18.24 | 17.68 | 17.90 | 101,691 | -0.36(-1.97%) |
Mar 15, 2011 | 17.78 | 18.39 | 17.78 | 18.26 | 86,606 | -0.32(-1.70%) |
Mar 14, 2011 | 18.54 | 18.88 | 18.46 | 18.57 | 65,144 | -0.20(-1.06%) |
Mar 11, 2011 | 18.87 | 19.13 | 18.66 | 18.77 | 49,478 | -0.17(-0.89%) |
Mar 10, 2011 | 19.82 | 19.92 | 18.87 | 18.94 | 142,437 | -1.29(-6.35%) |
Mar 09, 2011 | 19.86 | 20.40 | 19.86 | 20.23 | 65,599 | +0.26(+1.32%) |
Mar 08, 2011 | 19.20 | 20.26 | 18.87 | 19.96 | 145,604 | +0.76(+3.94%) |
Mar 07, 2011 | 20.46 | 20.46 | 19.03 | 19.21 | 92,423 | -0.68(-3.43%) |
Mar 04, 2011 | 19.88 | 20.07 | 19.54 | 19.89 | 68,046 | -0.01(-0.04%) |
Mar 03, 2011 | 19.79 | 20.56 | 19.62 | 19.90 | 149,795 | +0.37(+1.92%) |
Mar 02, 2011 | 19.10 | 19.57 | 18.87 | 19.52 | 63,664 | +0.37(+1.92%) |