Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.26 | 19.24 | 18.10 | 19.11 | 2,290,037 | +1.51(+8.56%) |
May 23, 2011 | 17.66 | 18.02 | 17.42 | 17.60 | 780,373 | -0.22(-1.22%) |
May 20, 2011 | 17.15 | 17.88 | 16.79 | 17.82 | 1,399,857 | +0.58(+3.39%) |
May 19, 2011 | 17.69 | 17.72 | 17.00 | 17.24 | 1,266,314 | -0.34(-1.92%) |
May 18, 2011 | 17.27 | 17.79 | 16.98 | 17.57 | 1,576,748 | +0.76(+4.54%) |
May 17, 2011 | 16.84 | 17.14 | 15.97 | 16.81 | 2,670,957 | -0.26(-1.51%) |
May 16, 2011 | 17.83 | 18.43 | 16.90 | 17.07 | 2,277,517 | -0.77(-4.33%) |
May 13, 2011 | 18.82 | 19.02 | 17.42 | 17.84 | 1,973,219 | -0.69(-3.74%) |
May 12, 2011 | 17.11 | 18.90 | 16.96 | 18.53 | 2,802,158 | +0.59(+3.31%) |
May 11, 2011 | 19.01 | 19.16 | 17.64 | 17.94 | 2,521,760 | -1.61(-8.22%) |
May 10, 2011 | 19.85 | 20.03 | 19.45 | 19.55 | 2,179,557 | -0.05(-0.25%) |
May 09, 2011 | 19.24 | 19.76 | 18.81 | 19.60 | 3,050,595 | +1.52(+8.39%) |
May 06, 2011 | 17.48 | 19.32 | 17.32 | 18.08 | 4,618,208 | +1.40(+8.38%) |
May 05, 2011 | 17.44 | 18.17 | 16.41 | 16.68 | 3,853,749 | -1.44(-7.93%) |
May 04, 2011 | 17.67 | 18.50 | 17.15 | 18.12 | 3,459,029 | +0.53(+2.99%) |
May 03, 2011 | 18.07 | 18.22 | 16.99 | 17.59 | 4,553,436 | -0.95(-5.13%) |
May 02, 2011 | 18.55 | 18.60 | 18.45 | 18.54 | 3,382,794 | -2.25(-10.82%) |
Apr 29, 2011 | 21.05 | 21.26 | 20.63 | 20.79 | 1,373,521 | -0.30(-1.41%) |
Apr 28, 2011 | 22.42 | 22.53 | 21.03 | 21.09 | 2,756,079 | -1.16(-5.21%) |
Apr 27, 2011 | 20.72 | 22.48 | 20.32 | 22.25 | 3,083,704 | +1.87(+9.19%) |
Apr 26, 2011 | 21.06 | 21.13 | 20.29 | 20.38 | 2,508,919 | -1.59(-7.22%) |
Apr 25, 2011 | 23.28 | 23.31 | 21.67 | 21.96 | 2,318,064 | -1.14(-4.93%) |
Apr 21, 2011 | 23.76 | 23.84 | 22.80 | 23.10 | 1,821,950 | -0.39(-1.65%) |
Apr 20, 2011 | 23.38 | 23.84 | 23.15 | 23.49 | 2,013,003 | +0.93(+4.13%) |
Apr 19, 2011 | 22.60 | 22.89 | 22.00 | 22.56 | 1,630,038 | +0.03(+0.13%) |
Apr 18, 2011 | 23.22 | 23.22 | 20.94 | 22.53 | 2,989,310 | -0.95(-4.05%) |
Apr 15, 2011 | 24.18 | 24.58 | 23.01 | 23.48 | 2,870,618 | -0.33(-1.37%) |
Apr 14, 2011 | 23.29 | 24.14 | 22.54 | 23.81 | 3,574,048 | +0.96(+4.21%) |
Apr 13, 2011 | 21.15 | 23.42 | 21.12 | 22.85 | 5,012,212 | +2.50(+12.27%) |
Apr 12, 2011 | 22.36 | 22.50 | 20.21 | 20.35 | 4,783,876 | -2.07(-9.24%) |
Apr 11, 2011 | 24.34 | 24.41 | 21.95 | 22.42 | 3,633,368 | -1.90(-7.82%) |
Apr 08, 2011 | 25.91 | 25.91 | 23.45 | 24.32 | 3,361,338 | -0.72(-2.89%) |
Apr 07, 2011 | 24.56 | 25.77 | 24.37 | 25.05 | 1,950,861 | -0.11(-0.43%) |
Apr 06, 2011 | 26.24 | 26.64 | 24.05 | 25.16 | 5,139,836 | -0.23(-0.90%) |
Apr 05, 2011 | 23.36 | 25.56 | 23.29 | 25.38 | 3,312,328 | +2.08(+8.93%) |
Apr 04, 2011 | 22.40 | 23.39 | 22.23 | 23.30 | 2,254,823 | +1.91(+8.94%) |
Apr 01, 2011 | 20.56 | 21.56 | 20.35 | 21.39 | 1,012,838 | +0.34(+1.60%) |
Mar 31, 2011 | 20.74 | 21.18 | 20.57 | 21.05 | 1,245,684 | +0.65(+3.21%) |
Mar 30, 2011 | 20.08 | 20.42 | 19.71 | 20.40 | 1,027,579 | +0.83(+4.25%) |
Mar 29, 2011 | 19.14 | 19.66 | 19.03 | 19.57 | 735,553 | +0.18(+0.92%) |
Mar 28, 2011 | 19.23 | 19.77 | 19.08 | 19.39 | 1,080,506 | -0.31(-1.56%) |
Mar 25, 2011 | 20.17 | 20.32 | 19.52 | 19.69 | 1,596,422 | -0.24(-1.19%) |
Mar 24, 2011 | 19.77 | 20.31 | 19.53 | 19.93 | 3,136,273 | +0.78(+4.09%) |
Mar 23, 2011 | 18.07 | 19.58 | 17.95 | 19.15 | 1,823,195 | +1.08(+5.98%) |
Mar 22, 2011 | 18.21 | 18.48 | 17.85 | 18.07 | 1,093,631 | -0.27(-1.46%) |
Mar 21, 2011 | 18.26 | 18.39 | 17.96 | 18.34 | 1,751,503 | +1.45(+8.57%) |
Mar 18, 2011 | 16.57 | 17.03 | 16.55 | 16.89 | 968,907 | +0.83(+5.19%) |
Mar 17, 2011 | 15.46 | 16.27 | 15.35 | 16.06 | 1,017,695 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.91 | 14.72 | 15.13 | 1,129,770 | +0.24(+1.60%) |
Mar 15, 2011 | 14.56 | 16.26 | 14.56 | 14.89 | 1,492,498 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.67 | 15.74 | 16.26 | 869,420 | +0.11(+0.68%) |
Mar 11, 2011 | 14.98 | 16.76 | 14.87 | 16.15 | 1,361,175 | +0.38(+2.39%) |
Mar 10, 2011 | 16.75 | 16.75 | 15.55 | 15.77 | 2,307,089 | -2.04(-11.46%) |
Mar 09, 2011 | 18.33 | 18.63 | 17.62 | 17.81 | 1,134,012 | -0.28(-1.53%) |
Mar 08, 2011 | 17.53 | 18.22 | 16.97 | 18.09 | 1,258,199 | +0.17(+0.94%) |
Mar 07, 2011 | 18.03 | 18.38 | 17.47 | 17.92 | 1,853,978 | +0.83(+4.87%) |
Mar 04, 2011 | 16.35 | 17.10 | 16.21 | 17.09 | 1,040,065 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.34 | 15.90 | 16.13 | 748,711 | -0.22(-1.33%) |
Mar 02, 2011 | 16.30 | 17.08 | 15.81 | 16.34 | 2,070,436 | +0.21(+1.29%) |
Mar 01, 2011 | 15.66 | 16.29 | 15.66 | 16.14 | 1,205,121 | +0.97(+6.40%) |
Feb 28, 2011 | 14.87 | 15.21 | 14.83 | 15.16 | 713,319 | +0.47(+3.17%) |
Feb 25, 2011 | 14.17 | 14.80 | 14.17 | 14.70 | 455,836 | +0.70(+5.03%) |
Feb 24, 2011 | 15.20 | 15.21 | 13.72 | 14.00 | 1,039,422 | -1.22(-8.01%) |
Feb 23, 2011 | 14.48 | 15.28 | 14.46 | 15.21 | 695,782 | +0.74(+5.14%) |
Feb 22, 2011 | 14.66 | 15.06 | 14.36 | 14.47 | 1,008,603 | +0.41(+2.89%) |
Feb 18, 2011 | 13.69 | 14.36 | 13.61 | 14.06 | 1,134,975 | +0.48(+3.50%) |
Feb 17, 2011 | 13.57 | 13.66 | 13.26 | 13.59 | 487,121 | +0.25(+1.86%) |
Feb 16, 2011 | 13.40 | 13.47 | 13.09 | 13.34 | 304,587 | -0.07(-0.52%) |
Feb 15, 2011 | 13.62 | 13.69 | 13.34 | 13.41 | 312,227 | +0.30(+2.28%) |
Feb 14, 2011 | 13.19 | 13.46 | 13.04 | 13.11 | 347,420 | +0.10(+0.75%) |
Feb 11, 2011 | 13.01 | 13.48 | 12.87 | 13.01 | 351,280 | -0.09(-0.68%) |
Feb 10, 2011 | 13.08 | 13.29 | 12.62 | 13.10 | 440,211 | -0.25(-1.86%) |
Feb 09, 2011 | 13.80 | 13.83 | 13.15 | 13.35 | 457,370 | -0.39(-2.81%) |
Feb 08, 2011 | 13.68 | 13.88 | 13.53 | 13.74 | 493,165 | +0.34(+2.51%) |
Feb 07, 2011 | 13.48 | 13.71 | 13.37 | 13.40 | 299,895 | +0.07(+0.52%) |
Feb 04, 2011 | 13.55 | 13.80 | 13.21 | 13.33 | 581,203 | -0.01(-0.07%) |
Feb 03, 2011 | 12.88 | 13.46 | 12.43 | 13.34 | 605,311 | +0.44(+3.38%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.58 | 12.91 | 402,199 | -0.04(-0.31%) |
Feb 01, 2011 | 12.54 | 12.94 | 12.28 | 12.94 | 460,619 | +0.79(+6.52%) |
Jan 31, 2011 | 12.22 | 12.55 | 11.94 | 12.15 | 662,238 | +0.06(+0.49%) |
Jan 28, 2011 | 11.16 | 12.13 | 11.10 | 12.09 | 661,922 | +0.82(+7.30%) |
Jan 27, 2011 | 12.12 | 12.15 | 11.00 | 11.27 | 902,012 | -0.49(-4.13%) |
Jan 26, 2011 | 10.51 | 11.78 | 10.44 | 11.76 | 565,615 | +1.36(+13.06%) |
Jan 25, 2011 | 10.52 | 10.66 | 10.23 | 10.40 | 644,415 | -0.40(-3.67%) |
Jan 24, 2011 | 10.83 | 11.28 | 10.69 | 10.79 | 637,049 | -0.18(-1.63%) |
Jan 21, 2011 | 11.45 | 11.52 | 10.94 | 10.97 | 406,291 | -0.49(-4.24%) |
Jan 20, 2011 | 11.59 | 11.64 | 10.66 | 11.46 | 1,165,482 | -1.11(-8.83%) |
Jan 19, 2011 | 12.93 | 13.38 | 12.44 | 12.57 | 350,186 | -0.12(-0.94%) |
Jan 18, 2011 | 12.40 | 12.84 | 12.29 | 12.69 | 394,046 | +0.23(+1.83%) |
Jan 14, 2011 | 12.63 | 12.83 | 12.26 | 12.46 | 514,050 | -0.48(-3.68%) |
Jan 13, 2011 | 13.74 | 13.93 | 12.67 | 12.93 | 662,924 | -0.99(-7.12%) |
Jan 12, 2011 | 14.33 | 14.33 | 13.74 | 13.93 | 506,873 | +0.06(+0.43%) |
Jan 11, 2011 | 13.55 | 13.87 | 13.29 | 13.87 | 460,617 | +1.06(+8.28%) |
Jan 10, 2011 | 13.07 | 13.10 | 12.54 | 12.81 | 398,963 | -0.23(-1.75%) |
Jan 07, 2011 | 12.69 | 13.31 | 12.69 | 13.03 | 473,119 | -0.17(-1.28%) |
Jan 06, 2011 | 14.30 | 14.32 | 13.15 | 13.20 | 604,221 | -1.10(-7.69%) |
Jan 05, 2011 | 13.88 | 14.45 | 13.56 | 14.30 | 675,409 | +0.08(+0.56%) |
Jan 04, 2011 | 14.94 | 15.24 | 13.46 | 14.22 | 1,006,971 | -1.24(-8.01%) |
Jan 03, 2011 | 14.87 | 16.30 | 14.73 | 15.46 | 630,994 | +1.07(+7.44%) |
Dec 31, 2010 | 13.96 | 14.49 | 13.92 | 14.39 | 287,991 | +0.65(+4.76%) |
Dec 30, 2010 | 13.97 | 14.08 | 13.43 | 13.74 | 284,911 | -0.13(-0.93%) |
Dec 29, 2010 | 13.46 | 13.93 | 13.31 | 13.87 | 666,627 | +0.39(+2.87%) |
Dec 28, 2010 | 12.29 | 13.73 | 12.27 | 13.48 | 442,013 | +1.50(+12.49%) |
Dec 27, 2010 | 12.21 | 12.34 | 11.70 | 11.98 | 181,399 | -0.23(-1.87%) |
Dec 23, 2010 | 12.28 | 12.41 | 12.06 | 12.21 | 106,957 | -0.07(-0.56%) |
Dec 22, 2010 | 12.44 | 12.59 | 12.20 | 12.28 | 114,853 | -0.11(-0.88%) |
Dec 21, 2010 | 12.35 | 12.45 | 12.05 | 12.39 | 190,677 | -0.05(-0.40%) |
Dec 20, 2010 | 12.80 | 12.89 | 12.33 | 12.44 | 267,641 | -0.41(-3.16%) |
Dec 17, 2010 | 12.52 | 13.22 | 12.45 | 12.85 | 238,933 | +0.39(+3.10%) |
Dec 16, 2010 | 12.59 | 12.73 | 12.08 | 12.46 | 299,776 | -0.27(-2.10%) |