Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.61 | 15.61 | 15.28 | 15.29 | 1,292,504 | -0.40(-2.54%) |
May 23, 2011 | 15.60 | 15.78 | 15.18 | 15.69 | 2,981,544 | -0.38(-2.37%) |
May 20, 2011 | 16.17 | 16.18 | 15.94 | 16.07 | 691,114 | -0.18(-1.08%) |
May 19, 2011 | 16.30 | 16.30 | 16.08 | 16.24 | 1,389,209 | -0.45(-2.72%) |
May 18, 2011 | 16.48 | 16.73 | 16.42 | 16.70 | 1,341,316 | +0.37(+2.27%) |
May 17, 2011 | 16.37 | 16.48 | 16.20 | 16.33 | 1,279,843 | -0.19(-1.12%) |
May 16, 2011 | 16.62 | 16.72 | 16.42 | 16.51 | 1,873,158 | -0.41(-2.41%) |
May 13, 2011 | 17.15 | 17.21 | 16.81 | 16.92 | 1,841,159 | -0.32(-1.83%) |
May 12, 2011 | 16.95 | 17.24 | 16.85 | 17.24 | 1,285,854 | +0.19(+1.09%) |
May 11, 2011 | 17.22 | 17.27 | 16.92 | 17.05 | 1,844,090 | -0.13(-0.76%) |
May 10, 2011 | 16.94 | 17.19 | 16.84 | 17.18 | 1,003,405 | +0.24(+1.42%) |
May 09, 2011 | 16.77 | 17.03 | 16.77 | 16.94 | 1,523,949 | +0.51(+3.11%) |
May 06, 2011 | 16.53 | 16.65 | 16.34 | 16.43 | 1,433,060 | +0.08(+0.51%) |
May 05, 2011 | 16.38 | 16.51 | 16.21 | 16.34 | 957,968 | -0.11(-0.68%) |
May 04, 2011 | 16.61 | 16.63 | 16.33 | 16.46 | 1,503,630 | -0.41(-2.42%) |
May 03, 2011 | 17.01 | 17.01 | 16.76 | 16.86 | 1,166,085 | -0.10(-0.60%) |
May 02, 2011 | 17.05 | 17.06 | 16.95 | 16.97 | 2,104,103 | +0.44(+2.64%) |
Apr 29, 2011 | 16.93 | 16.93 | 16.40 | 16.53 | 2,261,742 | -0.58(-3.36%) |
Apr 28, 2011 | 17.30 | 17.30 | 16.92 | 17.11 | 980,425 | -0.34(-1.97%) |
Apr 27, 2011 | 17.29 | 17.48 | 17.24 | 17.45 | 807,658 | +0.32(+1.84%) |
Apr 26, 2011 | 17.14 | 17.24 | 16.98 | 17.13 | 1,476,454 | -0.23(-1.34%) |
Apr 25, 2011 | 17.43 | 17.53 | 17.34 | 17.36 | 1,371,019 | +0.39(+2.30%) |
Apr 21, 2011 | 17.20 | 17.23 | 16.91 | 16.98 | 1,210,759 | -0.32(-1.88%) |
Apr 20, 2011 | 17.15 | 17.31 | 17.06 | 17.30 | 2,686,875 | +0.99(+6.09%) |
Apr 19, 2011 | 16.23 | 16.48 | 16.17 | 16.31 | 2,534,432 | +1.06(+6.93%) |
Apr 18, 2011 | 15.41 | 15.47 | 15.08 | 15.25 | 1,798,117 | -0.09(-0.60%) |
Apr 15, 2011 | 15.43 | 15.49 | 15.28 | 15.34 | 841,817 | +0.00(+0.00%) |
Apr 14, 2011 | 15.40 | 15.42 | 15.14 | 15.34 | 1,407,195 | -0.10(-0.66%) |
Apr 13, 2011 | 15.43 | 15.63 | 15.39 | 15.44 | 989,731 | +0.33(+2.21%) |
Apr 12, 2011 | 15.36 | 15.36 | 14.99 | 15.11 | 1,119,402 | -0.51(-3.27%) |
Apr 11, 2011 | 15.83 | 15.87 | 15.56 | 15.62 | 1,054,925 | -0.25(-1.58%) |
Apr 08, 2011 | 15.98 | 16.03 | 15.82 | 15.87 | 1,472,902 | +0.06(+0.35%) |
Apr 07, 2011 | 15.75 | 15.88 | 15.66 | 15.82 | 1,592,607 | +0.13(+0.83%) |
Apr 06, 2011 | 15.70 | 15.83 | 15.63 | 15.69 | 848,668 | +0.06(+0.42%) |
Apr 05, 2011 | 15.47 | 15.77 | 15.47 | 15.62 | 1,380,946 | +0.35(+2.31%) |
Apr 04, 2011 | 15.27 | 15.32 | 15.21 | 15.27 | 689,204 | +0.09(+0.61%) |
Apr 01, 2011 | 14.81 | 15.20 | 14.81 | 15.18 | 1,576,416 | +0.58(+4.01%) |
Mar 31, 2011 | 14.32 | 14.66 | 14.31 | 14.59 | 1,581,334 | +0.47(+3.35%) |
Mar 30, 2011 | 14.29 | 14.29 | 14.09 | 14.12 | 896,686 | -0.19(-1.36%) |
Mar 29, 2011 | 14.38 | 14.38 | 14.18 | 14.31 | 1,045,653 | -0.24(-1.66%) |
Mar 28, 2011 | 14.59 | 14.65 | 14.52 | 14.55 | 530,378 | +0.06(+0.45%) |
Mar 25, 2011 | 14.52 | 14.61 | 14.45 | 14.49 | 443,131 | +0.05(+0.32%) |
Mar 24, 2011 | 14.51 | 14.56 | 14.37 | 14.44 | 1,078,120 | +0.06(+0.45%) |
Mar 23, 2011 | 14.27 | 14.44 | 14.18 | 14.38 | 875,223 | +0.14(+0.98%) |
Mar 22, 2011 | 14.35 | 14.44 | 14.14 | 14.24 | 686,475 | -0.21(-1.48%) |
Mar 21, 2011 | 14.51 | 14.52 | 14.38 | 14.45 | 578,189 | +0.17(+1.17%) |
Mar 18, 2011 | 14.47 | 14.47 | 14.11 | 14.29 | 1,397,477 | +0.07(+0.52%) |
Mar 17, 2011 | 14.32 | 14.42 | 14.09 | 14.21 | 1,672,990 | -0.13(-0.91%) |
Mar 16, 2011 | 14.59 | 14.71 | 14.15 | 14.34 | 1,316,680 | -0.41(-2.77%) |
Mar 15, 2011 | 14.66 | 14.81 | 14.65 | 14.75 | 1,344,622 | -0.15(-1.00%) |
Mar 14, 2011 | 14.76 | 14.95 | 14.71 | 14.90 | 1,643,852 | +0.38(+2.62%) |
Mar 11, 2011 | 14.32 | 14.59 | 14.16 | 14.52 | 1,319,285 | +0.58(+4.12%) |
Mar 10, 2011 | 14.33 | 14.33 | 13.93 | 13.94 | 1,371,134 | -0.82(-5.53%) |
Mar 09, 2011 | 14.95 | 14.95 | 14.64 | 14.76 | 802,839 | -0.17(-1.12%) |
Mar 08, 2011 | 14.85 | 15.09 | 14.76 | 14.93 | 820,459 | +0.17(+1.13%) |
Mar 07, 2011 | 15.02 | 15.06 | 14.70 | 14.76 | 727,235 | -0.19(-1.30%) |
Mar 04, 2011 | 14.92 | 15.09 | 14.78 | 14.95 | 971,631 | -0.17(-1.10%) |
Mar 03, 2011 | 15.03 | 15.14 | 14.97 | 15.12 | 946,076 | +0.33(+2.26%) |
Mar 02, 2011 | 14.62 | 14.93 | 14.62 | 14.79 | 829,166 | +0.13(+0.89%) |