Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.29 | 16.34 | 16.03 | 16.10 | 658,696 | -0.08(-0.49%) |
May 23, 2011 | 16.58 | 16.78 | 16.15 | 16.18 | 719,074 | -0.61(-3.63%) |
May 20, 2011 | 16.64 | 16.93 | 16.52 | 16.79 | 974,614 | +0.05(+0.30%) |
May 19, 2011 | 16.87 | 17.14 | 16.67 | 16.74 | 1,012,069 | -0.02(-0.12%) |
May 18, 2011 | 16.44 | 16.78 | 16.24 | 16.76 | 1,251,196 | +0.30(+1.82%) |
May 17, 2011 | 16.30 | 16.50 | 16.26 | 16.46 | 581,486 | +0.11(+0.67%) |
May 16, 2011 | 16.58 | 16.61 | 16.24 | 16.35 | 520,575 | -0.30(-1.83%) |
May 13, 2011 | 16.60 | 16.87 | 16.45 | 16.66 | 661,513 | -0.00(-0.03%) |
May 12, 2011 | 16.53 | 16.75 | 16.27 | 16.66 | 524,612 | +0.08(+0.48%) |
May 11, 2011 | 16.71 | 16.94 | 16.37 | 16.58 | 800,288 | -0.16(-0.96%) |
May 10, 2011 | 16.32 | 16.99 | 16.26 | 16.74 | 1,341,643 | +0.50(+3.08%) |
May 09, 2011 | 15.68 | 16.30 | 15.67 | 16.24 | 882,139 | +0.46(+2.92%) |
May 06, 2011 | 15.49 | 15.90 | 15.47 | 15.78 | 1,091,319 | +0.34(+2.20%) |
May 05, 2011 | 14.80 | 15.64 | 14.77 | 15.44 | 3,013,626 | +0.59(+3.97%) |
May 04, 2011 | 15.00 | 15.69 | 14.39 | 14.85 | 1,992,927 | +0.47(+3.27%) |
May 03, 2011 | 14.64 | 14.64 | 14.22 | 14.38 | 408,355 | -0.33(-2.24%) |
May 02, 2011 | 14.78 | 15.04 | 14.71 | 14.71 | 319,280 | -0.28(-1.87%) |
Apr 29, 2011 | 15.12 | 15.12 | 14.88 | 14.99 | 470,685 | -0.06(-0.40%) |
Apr 28, 2011 | 15.10 | 15.20 | 14.98 | 15.05 | 240,803 | -0.01(-0.07%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.97 | 15.06 | 162,696 | +0.07(+0.47%) |
Apr 26, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 381,836 | +0.09(+0.57%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.87 | 14.90 | 245,396 | -0.10(-0.63%) |
Apr 21, 2011 | 15.13 | 15.15 | 14.85 | 15.00 | 182,719 | +0.00(+0.00%) |
Apr 20, 2011 | 14.94 | 15.08 | 14.94 | 15.00 | 322,345 | +0.28(+1.90%) |
Apr 19, 2011 | 14.83 | 14.84 | 14.64 | 14.72 | 506,279 | -0.03(-0.20%) |
Apr 18, 2011 | 14.74 | 14.81 | 14.59 | 14.75 | 298,788 | -0.20(-1.34%) |
Apr 15, 2011 | 14.76 | 14.99 | 14.76 | 14.95 | 267,824 | +0.13(+0.88%) |
Apr 14, 2011 | 14.73 | 14.85 | 14.68 | 14.82 | 182,267 | -0.04(-0.27%) |
Apr 13, 2011 | 14.95 | 15.02 | 14.74 | 14.86 | 253,509 | -0.03(-0.20%) |
Apr 12, 2011 | 14.84 | 15.01 | 14.66 | 14.89 | 378,072 | +0.00(+0.00%) |
Apr 11, 2011 | 14.65 | 14.89 | 14.61 | 14.89 | 391,841 | +0.22(+1.50%) |
Apr 08, 2011 | 14.77 | 14.96 | 14.61 | 14.67 | 371,665 | +0.01(+0.07%) |
Apr 07, 2011 | 14.82 | 14.96 | 14.58 | 14.66 | 256,112 | -0.18(-1.21%) |
Apr 06, 2011 | 14.87 | 15.22 | 14.66 | 14.84 | 320,877 | +0.08(+0.54%) |
Apr 05, 2011 | 14.84 | 14.84 | 14.51 | 14.76 | 718,972 | -0.12(-0.81%) |
Apr 04, 2011 | 15.00 | 15.01 | 14.75 | 14.88 | 535,768 | -0.12(-0.80%) |
Apr 01, 2011 | 15.12 | 15.19 | 14.94 | 15.00 | 824,432 | +0.01(+0.07%) |
Mar 31, 2011 | 15.17 | 15.19 | 14.79 | 14.99 | 797,196 | -0.17(-1.12%) |
Mar 30, 2011 | 14.95 | 15.20 | 14.94 | 15.16 | 447,198 | +0.22(+1.47%) |
Mar 29, 2011 | 14.82 | 15.07 | 14.82 | 14.94 | 215,989 | +0.09(+0.61%) |
Mar 28, 2011 | 14.90 | 14.93 | 14.71 | 14.85 | 196,828 | -0.05(-0.34%) |
Mar 25, 2011 | 15.00 | 15.19 | 14.81 | 14.90 | 481,407 | +0.00(+0.00%) |
Mar 24, 2011 | 14.91 | 14.98 | 14.82 | 14.90 | 218,645 | +0.02(+0.13%) |
Mar 23, 2011 | 14.81 | 14.95 | 14.59 | 14.88 | 243,168 | -0.02(-0.13%) |
Mar 22, 2011 | 14.88 | 14.98 | 14.66 | 14.90 | 177,695 | -0.01(-0.07%) |
Mar 21, 2011 | 14.90 | 15.04 | 14.61 | 14.91 | 400,381 | +0.35(+2.40%) |
Mar 18, 2011 | 14.43 | 14.65 | 14.33 | 14.56 | 402,724 | +0.21(+1.46%) |
Mar 17, 2011 | 14.30 | 14.43 | 14.23 | 14.35 | 274,114 | +0.19(+1.34%) |
Mar 16, 2011 | 14.26 | 14.36 | 14.02 | 14.16 | 267,290 | -0.16(-1.12%) |
Mar 15, 2011 | 14.06 | 14.44 | 14.02 | 14.32 | 209,320 | -0.15(-1.04%) |
Mar 14, 2011 | 14.55 | 14.66 | 14.33 | 14.47 | 283,782 | -0.24(-1.63%) |
Mar 11, 2011 | 14.53 | 14.80 | 14.30 | 14.71 | 285,849 | +0.16(+1.10%) |
Mar 10, 2011 | 14.78 | 14.82 | 14.43 | 14.55 | 387,590 | -0.34(-2.28%) |
Mar 09, 2011 | 14.83 | 14.99 | 14.75 | 14.89 | 306,847 | +0.07(+0.47%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.61 | 14.82 | 542,161 | +0.17(+1.16%) |
Mar 07, 2011 | 14.75 | 14.92 | 14.55 | 14.65 | 402,019 | -0.13(-0.88%) |
Mar 04, 2011 | 14.73 | 14.92 | 14.69 | 14.78 | 387,178 | -0.10(-0.67%) |
Mar 03, 2011 | 15.00 | 15.00 | 14.80 | 14.88 | 537,126 | -0.07(-0.47%) |
Mar 02, 2011 | 14.92 | 15.17 | 14.86 | 14.95 | 466,804 | -0.01(-0.07%) |