Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.90 | 15.94 | 15.68 | 15.68 | 335,442 | -0.20(-1.23%) |
May 23, 2011 | 16.03 | 16.03 | 15.84 | 15.88 | 439,565 | -0.40(-2.46%) |
May 20, 2011 | 16.61 | 16.65 | 16.26 | 16.28 | 476,174 | -0.44(-2.63%) |
May 19, 2011 | 16.47 | 16.75 | 16.43 | 16.72 | 723,544 | +0.38(+2.30%) |
May 18, 2011 | 16.48 | 16.53 | 16.27 | 16.34 | 851,866 | -0.09(-0.52%) |
May 17, 2011 | 16.59 | 16.60 | 16.30 | 16.43 | 869,634 | -0.23(-1.36%) |
May 16, 2011 | 17.07 | 17.11 | 16.65 | 16.65 | 767,589 | -0.50(-2.92%) |
May 13, 2011 | 17.52 | 17.55 | 17.13 | 17.16 | 334,025 | -0.32(-1.84%) |
May 12, 2011 | 17.55 | 17.59 | 17.33 | 17.48 | 525,711 | -0.17(-0.98%) |
May 11, 2011 | 18.13 | 18.15 | 17.55 | 17.65 | 497,576 | -0.56(-3.06%) |
May 10, 2011 | 18.25 | 18.39 | 18.12 | 18.21 | 406,790 | +0.08(+0.43%) |
May 09, 2011 | 18.00 | 18.36 | 17.81 | 18.13 | 438,310 | +0.12(+0.65%) |
May 06, 2011 | 17.84 | 18.07 | 17.62 | 18.01 | 637,199 | +0.38(+2.18%) |
May 05, 2011 | 17.51 | 17.83 | 17.35 | 17.63 | 443,174 | -0.02(-0.09%) |
May 04, 2011 | 17.92 | 18.04 | 17.55 | 17.64 | 396,130 | -0.30(-1.66%) |
May 03, 2011 | 18.07 | 18.18 | 17.82 | 17.94 | 401,836 | -0.13(-0.74%) |
May 02, 2011 | 18.16 | 18.16 | 18.04 | 18.07 | 678,417 | -0.42(-2.25%) |
Apr 29, 2011 | 18.60 | 18.76 | 18.48 | 18.49 | 479,486 | -0.04(-0.21%) |
Apr 28, 2011 | 18.54 | 18.95 | 18.29 | 18.53 | 700,940 | +0.38(+2.07%) |
Apr 27, 2011 | 17.90 | 18.15 | 17.78 | 18.15 | 318,327 | +0.27(+1.49%) |
Apr 26, 2011 | 17.72 | 17.93 | 17.49 | 17.89 | 842,676 | +0.25(+1.42%) |
Apr 25, 2011 | 17.63 | 17.78 | 17.62 | 17.63 | 297,258 | +0.05(+0.27%) |
Apr 21, 2011 | 17.59 | 17.60 | 17.40 | 17.59 | 338,925 | +0.13(+0.76%) |
Apr 20, 2011 | 17.51 | 17.62 | 17.41 | 17.45 | 287,054 | +0.22(+1.27%) |
Apr 19, 2011 | 17.31 | 17.54 | 17.07 | 17.23 | 298,475 | -0.05(-0.27%) |
Apr 18, 2011 | 17.41 | 17.58 | 17.17 | 17.28 | 536,986 | -0.35(-2.00%) |
Apr 15, 2011 | 17.42 | 17.76 | 17.41 | 17.63 | 428,755 | +0.18(+1.03%) |
Apr 14, 2011 | 17.37 | 17.55 | 17.18 | 17.45 | 464,172 | -0.09(-0.49%) |
Apr 13, 2011 | 17.68 | 17.68 | 17.49 | 17.54 | 1,044,440 | +0.02(+0.13%) |
Apr 12, 2011 | 17.57 | 17.66 | 17.44 | 17.52 | 508,871 | -0.20(-1.11%) |
Apr 11, 2011 | 17.84 | 17.93 | 17.63 | 17.71 | 422,451 | -0.11(-0.62%) |
Apr 08, 2011 | 18.14 | 18.25 | 17.79 | 17.82 | 318,194 | -0.20(-1.13%) |
Apr 07, 2011 | 18.03 | 18.16 | 17.91 | 18.03 | 492,205 | +0.00(+0.00%) |
Apr 06, 2011 | 18.10 | 18.25 | 18.00 | 18.03 | 308,807 | -0.05(-0.30%) |
Apr 05, 2011 | 17.85 | 18.10 | 17.82 | 18.08 | 414,171 | +0.18(+1.01%) |
Apr 04, 2011 | 17.60 | 17.95 | 17.45 | 17.90 | 364,341 | +0.39(+2.24%) |
Apr 01, 2011 | 17.86 | 17.96 | 17.47 | 17.51 | 385,983 | -0.24(-1.37%) |
Mar 31, 2011 | 17.28 | 17.92 | 17.19 | 17.75 | 851,969 | +0.46(+2.67%) |
Mar 30, 2011 | 17.29 | 17.29 | 17.29 | 17.29 | 762,949 | +0.96(+5.85%) |
Mar 29, 2011 | 16.17 | 16.37 | 16.07 | 16.33 | 444,117 | +0.15(+0.92%) |
Mar 28, 2011 | 16.20 | 16.26 | 16.11 | 16.18 | 250,202 | +0.02(+0.10%) |
Mar 25, 2011 | 16.06 | 16.34 | 16.04 | 16.17 | 326,096 | +0.20(+1.28%) |
Mar 24, 2011 | 15.99 | 16.05 | 15.83 | 15.97 | 239,765 | +0.05(+0.34%) |
Mar 23, 2011 | 15.78 | 15.97 | 15.70 | 15.91 | 335,873 | +0.13(+0.79%) |
Mar 22, 2011 | 15.71 | 15.87 | 15.70 | 15.78 | 322,085 | +0.05(+0.35%) |
Mar 21, 2011 | 15.66 | 15.74 | 15.59 | 15.73 | 316,695 | +0.20(+1.26%) |
Mar 18, 2011 | 15.62 | 15.75 | 15.44 | 15.53 | 331,444 | +0.07(+0.46%) |
Mar 17, 2011 | 15.78 | 15.79 | 15.46 | 15.46 | 185,006 | -0.09(-0.55%) |
Mar 16, 2011 | 15.42 | 15.82 | 15.36 | 15.55 | 678,136 | +0.05(+0.35%) |
Mar 15, 2011 | 15.47 | 15.60 | 15.45 | 15.49 | 281,125 | -0.02(-0.15%) |
Mar 14, 2011 | 15.39 | 15.65 | 15.36 | 15.52 | 261,278 | -0.06(-0.40%) |
Mar 11, 2011 | 15.60 | 15.68 | 15.50 | 15.58 | 280,136 | -0.09(-0.60%) |
Mar 10, 2011 | 15.88 | 15.88 | 15.63 | 15.68 | 340,767 | -0.44(-2.72%) |
Mar 09, 2011 | 16.02 | 16.20 | 15.89 | 16.11 | 203,319 | +0.09(+0.59%) |
Mar 08, 2011 | 15.78 | 16.20 | 15.60 | 16.02 | 393,058 | +0.20(+1.29%) |
Mar 07, 2011 | 15.98 | 15.98 | 15.73 | 15.82 | 517,202 | -0.07(-0.44%) |
Mar 04, 2011 | 16.05 | 16.05 | 15.58 | 15.89 | 280,388 | -0.14(-0.88%) |
Mar 03, 2011 | 15.58 | 16.19 | 15.58 | 16.03 | 290,832 | +0.59(+3.81%) |
Mar 02, 2011 | 15.35 | 15.60 | 15.31 | 15.44 | 219,223 | +0.05(+0.31%) |