Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.10 | 17.28 | 17.09 | 17.27 | 13,485 | +0.21(+1.23%) |
May 23, 2011 | 17.47 | 17.47 | 16.60 | 17.06 | 11,440 | -0.40(-2.29%) |
May 20, 2011 | 17.50 | 17.58 | 17.32 | 17.46 | 7,457 | -0.04(-0.23%) |
May 19, 2011 | 17.50 | 17.55 | 17.33 | 17.50 | 6,779 | -0.06(-0.34%) |
May 18, 2011 | 17.23 | 17.69 | 17.23 | 17.56 | 9,034 | -0.15(-0.85%) |
May 17, 2011 | 17.52 | 17.96 | 17.08 | 17.71 | 15,466 | +0.05(+0.28%) |
May 16, 2011 | 17.85 | 18.08 | 17.51 | 17.66 | 7,121 | -0.13(-0.73%) |
May 13, 2011 | 17.98 | 17.98 | 17.60 | 17.79 | 17,597 | -0.21(-1.17%) |
May 12, 2011 | 17.81 | 18.00 | 17.63 | 18.00 | 12,868 | -0.02(-0.11%) |
May 11, 2011 | 18.00 | 18.05 | 17.87 | 18.02 | 6,009 | -0.08(-0.44%) |
May 10, 2011 | 18.69 | 19.08 | 18.07 | 18.10 | 20,527 | -0.45(-2.40%) |
May 09, 2011 | 18.16 | 18.96 | 18.16 | 18.55 | 39,528 | +0.59(+3.26%) |
May 06, 2011 | 17.20 | 17.96 | 17.20 | 17.96 | 13,689 | +0.75(+4.36%) |
May 05, 2011 | 17.33 | 17.33 | 17.07 | 17.21 | 4,516 | -0.04(-0.23%) |
May 04, 2011 | 17.73 | 17.86 | 17.25 | 17.25 | 9,942 | -0.57(-3.20%) |
May 03, 2011 | 17.53 | 17.82 | 17.53 | 17.82 | 14,359 | +0.37(+2.12%) |
May 02, 2011 | 17.42 | 17.57 | 16.94 | 17.45 | 17,534 | +0.59(+3.50%) |
Apr 29, 2011 | 16.97 | 17.14 | 15.81 | 16.86 | 30,489 | -0.11(-0.65%) |
Apr 28, 2011 | 16.81 | 16.98 | 16.67 | 16.97 | 19,283 | +0.04(+0.24%) |
Apr 27, 2011 | 15.54 | 17.21 | 15.54 | 16.93 | 100,122 | +0.48(+2.92%) |
Apr 26, 2011 | 15.99 | 16.45 | 15.99 | 16.45 | 6,812 | +0.28(+1.73%) |
Apr 25, 2011 | 15.80 | 16.35 | 15.79 | 16.17 | 7,384 | -0.21(-1.28%) |
Apr 21, 2011 | 16.31 | 16.40 | 16.08 | 16.38 | 20,965 | -0.05(-0.30%) |
Apr 20, 2011 | 16.40 | 16.50 | 16.35 | 16.43 | 23,189 | +0.03(+0.18%) |
Apr 19, 2011 | 15.50 | 16.55 | 15.50 | 16.40 | 24,710 | +0.39(+2.44%) |
Apr 18, 2011 | 16.00 | 16.04 | 15.76 | 16.01 | 7,201 | -0.04(-0.25%) |
Apr 15, 2011 | 15.99 | 16.05 | 15.87 | 16.05 | 7,879 | -0.05(-0.31%) |
Apr 14, 2011 | 15.97 | 16.10 | 15.94 | 16.10 | 4,555 | +0.27(+1.71%) |
Apr 13, 2011 | 15.99 | 16.05 | 15.70 | 15.83 | 28,286 | -0.05(-0.31%) |
Apr 12, 2011 | 15.83 | 16.40 | 15.70 | 15.88 | 50,536 | +0.16(+1.02%) |
Apr 11, 2011 | 15.92 | 16.00 | 15.72 | 15.72 | 27,913 | -0.21(-1.32%) |
Apr 08, 2011 | 15.90 | 15.95 | 15.29 | 15.93 | 21,369 | +0.03(+0.19%) |
Apr 07, 2011 | 15.48 | 15.90 | 15.48 | 15.90 | 68,634 | -0.10(-0.62%) |
Apr 06, 2011 | 15.68 | 16.00 | 15.51 | 16.00 | 65,725 | +0.34(+2.17%) |
Apr 05, 2011 | 18.65 | 18.65 | 15.00 | 15.66 | 70,111 | -0.19(-1.20%) |
Apr 04, 2011 | 15.36 | 16.00 | 15.08 | 15.85 | 29,682 | +0.71(+4.69%) |
Apr 01, 2011 | 14.19 | 15.25 | 14.19 | 15.14 | 58,993 | +0.89(+6.25%) |
Mar 31, 2011 | 14.00 | 14.25 | 13.85 | 14.25 | 5,917 | +0.25(+1.79%) |
Mar 30, 2011 | 14.20 | 14.20 | 13.77 | 14.00 | 3,440 | +0.00(+0.00%) |
Mar 29, 2011 | 13.14 | 14.00 | 12.97 | 14.00 | 43,756 | +0.79(+5.98%) |
Mar 28, 2011 | 13.00 | 13.49 | 12.95 | 13.21 | 13,966 | +0.21(+1.62%) |
Mar 25, 2011 | 12.77 | 13.00 | 12.77 | 13.00 | 6,660 | +0.27(+2.12%) |
Mar 24, 2011 | 12.70 | 12.80 | 12.50 | 12.73 | 7,070 | -0.07(-0.55%) |
Mar 23, 2011 | 12.80 | 12.80 | 12.75 | 12.80 | 3,350 | +0.02(+0.14%) |
Mar 22, 2011 | 12.73 | 12.94 | 12.65 | 12.78 | 4,680 | +0.13(+1.04%) |
Mar 21, 2011 | 12.66 | 13.00 | 12.16 | 12.65 | 3,974 | +0.11(+0.88%) |
Mar 18, 2011 | 12.44 | 12.54 | 12.26 | 12.54 | 4,764 | +0.38(+3.12%) |
Mar 17, 2011 | 11.62 | 12.16 | 11.62 | 12.16 | 1,800 | +0.22(+1.84%) |
Mar 16, 2011 | 11.68 | 12.11 | 11.56 | 11.94 | 6,400 | +0.37(+3.20%) |
Mar 15, 2011 | 11.32 | 12.00 | 11.00 | 11.57 | 11,033 | +0.29(+2.62%) |
Mar 14, 2011 | 11.31 | 11.31 | 11.00 | 11.28 | 13,738 | +0.01(+0.04%) |
Mar 11, 2011 | 11.64 | 11.64 | 11.27 | 11.27 | 6,810 | -0.12(-1.05%) |
Mar 10, 2011 | 11.65 | 11.90 | 11.37 | 11.39 | 6,493 | -0.47(-3.96%) |
Mar 09, 2011 | 11.64 | 11.96 | 11.64 | 11.86 | 3,321 | +0.16(+1.37%) |
Mar 08, 2011 | 11.82 | 12.10 | 11.70 | 11.70 | 18,290 | -0.11(-0.93%) |
Mar 07, 2011 | 11.84 | 11.95 | 11.72 | 11.81 | 2,965 | -0.04(-0.34%) |
Mar 04, 2011 | 11.89 | 11.89 | 11.85 | 11.85 | 1,000 | -0.07(-0.59%) |
Mar 03, 2011 | 11.95 | 12.00 | 11.81 | 11.92 | 3,146 | -0.06(-0.50%) |
Mar 02, 2011 | 11.95 | 11.98 | 11.60 | 11.98 | 1,700 | -0.01(-0.08%) |