Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.58 | 16.81 | 16.34 | 16.49 | 72,692 | -0.06(-0.33%) |
May 23, 2011 | 16.48 | 16.85 | 16.48 | 16.54 | 57,371 | -0.28(-1.64%) |
May 20, 2011 | 16.94 | 17.09 | 16.74 | 16.82 | 58,161 | -0.25(-1.48%) |
May 19, 2011 | 16.60 | 17.10 | 16.54 | 17.07 | 69,510 | +0.47(+2.83%) |
May 18, 2011 | 16.56 | 16.67 | 16.50 | 16.60 | 62,513 | +0.13(+0.81%) |
May 17, 2011 | 16.95 | 17.01 | 16.24 | 16.47 | 81,839 | -0.48(-2.84%) |
May 16, 2011 | 17.40 | 17.43 | 16.93 | 16.95 | 80,254 | -0.54(-3.09%) |
May 13, 2011 | 17.61 | 17.68 | 17.05 | 17.49 | 66,430 | -0.08(-0.47%) |
May 12, 2011 | 17.74 | 18.02 | 17.45 | 17.57 | 71,605 | -0.22(-1.24%) |
May 11, 2011 | 18.13 | 18.13 | 17.59 | 17.80 | 53,821 | -0.51(-2.78%) |
May 10, 2011 | 18.30 | 18.32 | 17.93 | 18.30 | 49,140 | +0.20(+1.11%) |
May 09, 2011 | 17.93 | 18.26 | 17.54 | 18.10 | 123,335 | +0.37(+2.07%) |
May 06, 2011 | 18.43 | 18.44 | 17.73 | 17.74 | 100,378 | -0.39(-2.16%) |
May 05, 2011 | 18.36 | 18.49 | 18.05 | 18.13 | 105,407 | -0.23(-1.27%) |
May 04, 2011 | 17.95 | 18.52 | 17.76 | 18.36 | 199,733 | +0.54(+3.06%) |
May 03, 2011 | 18.15 | 18.20 | 17.80 | 17.81 | 99,767 | -0.54(-2.95%) |
May 02, 2011 | 18.36 | 18.67 | 18.27 | 18.36 | 142,443 | -0.21(-1.15%) |
Apr 29, 2011 | 18.34 | 18.74 | 18.34 | 18.57 | 187,366 | +0.13(+0.71%) |
Apr 28, 2011 | 17.96 | 18.49 | 17.96 | 18.44 | 201,940 | +0.28(+1.52%) |
Apr 27, 2011 | 17.60 | 18.31 | 17.57 | 18.16 | 2,701,679 | +0.54(+3.05%) |
Apr 26, 2011 | 17.55 | 17.78 | 17.51 | 17.63 | 144,095 | +0.06(+0.36%) |
Apr 25, 2011 | 17.53 | 17.63 | 17.27 | 17.56 | 144,221 | +0.19(+1.07%) |
Apr 21, 2011 | 17.20 | 17.73 | 17.14 | 17.38 | 300,915 | +0.90(+5.44%) |
Apr 20, 2011 | 15.53 | 16.48 | 15.43 | 16.48 | 286,974 | +1.03(+6.64%) |
Apr 19, 2011 | 15.53 | 15.53 | 15.30 | 15.45 | 116,920 | -0.01(-0.05%) |
Apr 18, 2011 | 15.30 | 15.81 | 15.30 | 15.46 | 154,324 | +0.02(+0.10%) |
Apr 15, 2011 | 15.73 | 15.77 | 15.30 | 15.45 | 200,397 | -0.40(-2.52%) |
Apr 14, 2011 | 15.64 | 15.92 | 15.64 | 15.85 | 37,748 | +0.06(+0.35%) |
Apr 13, 2011 | 15.79 | 15.96 | 15.71 | 15.79 | 52,590 | +0.04(+0.25%) |
Apr 12, 2011 | 15.83 | 15.97 | 15.75 | 15.75 | 85,637 | -0.17(-1.07%) |
Apr 11, 2011 | 16.00 | 16.08 | 15.80 | 15.92 | 62,009 | -0.06(-0.37%) |
Apr 08, 2011 | 16.35 | 16.36 | 15.96 | 15.98 | 130,048 | -0.25(-1.53%) |
Apr 07, 2011 | 16.36 | 16.36 | 16.14 | 16.23 | 34,698 | -0.15(-0.89%) |
Apr 06, 2011 | 16.44 | 16.50 | 16.17 | 16.37 | 84,355 | +0.02(+0.10%) |
Apr 05, 2011 | 16.12 | 16.54 | 15.98 | 16.36 | 45,946 | +0.13(+0.78%) |
Apr 04, 2011 | 16.01 | 16.42 | 15.89 | 16.23 | 90,516 | +0.10(+0.61%) |
Apr 01, 2011 | 16.24 | 16.52 | 15.89 | 16.13 | 90,336 | -0.08(-0.51%) |
Mar 31, 2011 | 16.31 | 16.41 | 16.09 | 16.22 | 115,036 | -0.17(-1.01%) |
Mar 30, 2011 | 16.08 | 16.44 | 16.08 | 16.38 | 124,325 | +0.41(+2.55%) |
Mar 29, 2011 | 15.78 | 16.15 | 15.78 | 15.98 | 40,527 | +0.21(+1.33%) |
Mar 28, 2011 | 15.60 | 15.83 | 15.59 | 15.77 | 114,468 | +0.19(+1.19%) |
Mar 25, 2011 | 15.92 | 15.93 | 15.58 | 15.58 | 103,557 | -0.28(-1.74%) |
Mar 24, 2011 | 15.93 | 16.02 | 15.67 | 15.86 | 30,424 | +0.05(+0.30%) |
Mar 23, 2011 | 15.75 | 15.99 | 15.66 | 15.81 | 142,238 | +0.13(+0.81%) |
Mar 22, 2011 | 15.75 | 15.78 | 15.47 | 15.68 | 83,665 | -0.05(-0.35%) |
Mar 21, 2011 | 15.64 | 15.77 | 15.38 | 15.74 | 121,739 | +0.38(+2.45%) |
Mar 18, 2011 | 14.95 | 15.36 | 14.95 | 15.36 | 104,434 | +0.43(+2.89%) |
Mar 17, 2011 | 14.50 | 15.08 | 14.46 | 14.93 | 342,700 | +0.57(+3.96%) |
Mar 16, 2011 | 14.51 | 14.67 | 14.22 | 14.36 | 124,753 | -0.22(-1.50%) |
Mar 15, 2011 | 14.31 | 14.82 | 14.31 | 14.58 | 88,634 | +0.02(+0.12%) |
Mar 14, 2011 | 14.20 | 14.65 | 14.20 | 14.56 | 48,309 | +0.21(+1.46%) |
Mar 11, 2011 | 14.23 | 14.57 | 14.21 | 14.36 | 97,481 | +0.11(+0.80%) |
Mar 10, 2011 | 14.48 | 14.68 | 14.24 | 14.24 | 203,737 | -0.47(-3.17%) |
Mar 09, 2011 | 14.72 | 14.79 | 14.50 | 14.71 | 56,632 | +0.01(+0.08%) |
Mar 08, 2011 | 14.23 | 14.86 | 14.18 | 14.70 | 74,371 | +0.44(+3.11%) |
Mar 07, 2011 | 14.41 | 14.59 | 14.10 | 14.25 | 59,915 | -0.18(-1.25%) |
Mar 04, 2011 | 14.46 | 14.62 | 14.31 | 14.43 | 26,501 | -0.08(-0.54%) |
Mar 03, 2011 | 14.41 | 14.94 | 14.30 | 14.51 | 222,702 | +0.20(+1.40%) |
Mar 02, 2011 | 14.30 | 14.50 | 14.12 | 14.31 | 115,659 | -0.02(-0.11%) |