Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.02 | 14.08 | 13.73 | 13.81 | 1,307,723 | -0.12(-0.86%) |
May 23, 2011 | 14.05 | 14.20 | 13.90 | 13.93 | 1,679,835 | -0.25(-1.76%) |
May 20, 2011 | 14.14 | 14.43 | 13.80 | 14.18 | 2,229,929 | +0.18(+1.29%) |
May 19, 2011 | 14.29 | 14.44 | 13.63 | 14.00 | 3,221,434 | -0.15(-1.06%) |
May 18, 2011 | 13.33 | 14.79 | 13.31 | 14.15 | 6,248,645 | +0.97(+7.40%) |
May 17, 2011 | 14.60 | 14.63 | 13.09 | 13.18 | 6,543,136 | -1.49(-10.19%) |
May 16, 2011 | 15.47 | 15.48 | 14.51 | 14.67 | 6,243,908 | -1.16(-7.33%) |
May 13, 2011 | 19.18 | 21.69 | 14.60 | 15.83 | 14,942,197 | -3.44(-17.85%) |
May 12, 2011 | 18.80 | 19.30 | 18.76 | 19.27 | 543,499 | +0.39(+2.07%) |
May 11, 2011 | 19.23 | 19.26 | 18.75 | 18.88 | 793,121 | -0.29(-1.51%) |
May 10, 2011 | 19.32 | 19.48 | 19.07 | 19.17 | 974,034 | -0.10(-0.52%) |
May 09, 2011 | 18.86 | 19.31 | 18.68 | 19.27 | 912,425 | +0.50(+2.66%) |
May 06, 2011 | 19.00 | 19.36 | 18.76 | 18.77 | 751,445 | -0.15(-0.79%) |
May 05, 2011 | 18.69 | 18.97 | 18.62 | 18.92 | 703,621 | +0.05(+0.26%) |
May 04, 2011 | 18.87 | 18.92 | 18.54 | 18.87 | 951,602 | -0.01(-0.05%) |
May 03, 2011 | 19.27 | 19.41 | 18.70 | 18.88 | 1,020,640 | -0.53(-2.73%) |
May 02, 2011 | 19.39 | 19.92 | 19.38 | 19.41 | 959,224 | -0.49(-2.46%) |
Apr 29, 2011 | 20.20 | 20.38 | 19.75 | 19.90 | 500,661 | -0.29(-1.44%) |
Apr 28, 2011 | 20.15 | 20.39 | 20.03 | 20.19 | 481,675 | +0.03(+0.15%) |
Apr 27, 2011 | 20.17 | 20.35 | 20.03 | 20.16 | 503,270 | +0.04(+0.20%) |
Apr 26, 2011 | 19.98 | 20.18 | 19.62 | 20.12 | 902,064 | -0.06(-0.30%) |
Apr 25, 2011 | 20.04 | 20.40 | 19.80 | 20.18 | 972,512 | -0.43(-2.09%) |
Apr 21, 2011 | 20.95 | 21.49 | 20.57 | 20.61 | 898,966 | +0.03(+0.15%) |
Apr 20, 2011 | 19.66 | 20.70 | 19.66 | 20.58 | 923,545 | +0.84(+4.26%) |
Apr 19, 2011 | 20.08 | 20.09 | 19.51 | 19.74 | 842,496 | -0.25(-1.25%) |
Apr 18, 2011 | 19.76 | 20.18 | 19.52 | 19.99 | 1,252,060 | +0.03(+0.15%) |
Apr 15, 2011 | 19.73 | 19.96 | 19.63 | 19.96 | 946,470 | +0.22(+1.11%) |
Apr 14, 2011 | 19.52 | 19.75 | 19.40 | 19.74 | 569,452 | +0.09(+0.46%) |
Apr 13, 2011 | 19.42 | 19.68 | 19.38 | 19.65 | 601,351 | +0.29(+1.50%) |
Apr 12, 2011 | 19.35 | 19.42 | 19.20 | 19.36 | 438,873 | -0.16(-0.82%) |
Apr 11, 2011 | 19.26 | 19.57 | 19.07 | 19.52 | 891,393 | +0.17(+0.88%) |
Apr 08, 2011 | 19.54 | 19.60 | 19.26 | 19.35 | 270,718 | -0.06(-0.31%) |
Apr 07, 2011 | 19.68 | 19.71 | 19.37 | 19.41 | 398,226 | -0.25(-1.30%) |
Apr 06, 2011 | 19.45 | 19.74 | 19.40 | 19.66 | 460,535 | +0.20(+1.05%) |
Apr 05, 2011 | 19.30 | 19.55 | 19.30 | 19.46 | 587,100 | +0.17(+0.88%) |
Apr 04, 2011 | 19.76 | 19.86 | 19.14 | 19.29 | 543,752 | -0.37(-1.88%) |
Apr 01, 2011 | 19.76 | 19.88 | 19.53 | 19.66 | 808,970 | -0.09(-0.46%) |
Mar 31, 2011 | 19.68 | 19.81 | 19.45 | 19.75 | 719,889 | +0.12(+0.61%) |
Mar 30, 2011 | 19.63 | 19.79 | 19.51 | 19.63 | 466,159 | -0.03(-0.15%) |
Mar 29, 2011 | 19.47 | 19.79 | 19.27 | 19.66 | 870,339 | +0.14(+0.72%) |
Mar 28, 2011 | 19.76 | 19.76 | 19.47 | 19.52 | 436,119 | -0.17(-0.86%) |
Mar 25, 2011 | 19.70 | 19.94 | 19.57 | 19.69 | 643,057 | -0.01(-0.05%) |
Mar 24, 2011 | 19.17 | 19.84 | 19.17 | 19.70 | 709,725 | +0.70(+3.68%) |
Mar 23, 2011 | 19.00 | 19.10 | 18.82 | 19.00 | 365,135 | -0.05(-0.26%) |
Mar 22, 2011 | 19.29 | 19.41 | 18.98 | 19.05 | 533,921 | -0.27(-1.41%) |
Mar 21, 2011 | 19.27 | 19.50 | 19.24 | 19.32 | 651,799 | +0.26(+1.38%) |
Mar 18, 2011 | 19.35 | 19.44 | 19.00 | 19.06 | 1,442,001 | -0.16(-0.83%) |
Mar 17, 2011 | 19.76 | 19.82 | 19.15 | 19.22 | 719,111 | -0.30(-1.54%) |
Mar 16, 2011 | 20.03 | 20.14 | 19.27 | 19.52 | 2,138,909 | +0.75(+4.00%) |
Mar 15, 2011 | 18.52 | 18.99 | 18.12 | 18.77 | 1,438,754 | -0.41(-2.14%) |
Mar 14, 2011 | 19.23 | 19.42 | 19.07 | 19.18 | 623,020 | -0.13(-0.67%) |
Mar 11, 2011 | 19.21 | 19.48 | 19.13 | 19.31 | 526,532 | -0.01(-0.05%) |
Mar 10, 2011 | 19.68 | 19.70 | 19.31 | 19.32 | 693,721 | -0.49(-2.47%) |
Mar 09, 2011 | 19.91 | 19.93 | 19.64 | 19.81 | 575,734 | -0.17(-0.84%) |
Mar 08, 2011 | 20.16 | 20.16 | 19.95 | 19.98 | 612,236 | -0.18(-0.91%) |
Mar 07, 2011 | 20.35 | 20.50 | 19.98 | 20.16 | 604,106 | -0.16(-0.79%) |
Mar 04, 2011 | 20.48 | 20.68 | 20.28 | 20.32 | 490,482 | -0.23(-1.12%) |
Mar 03, 2011 | 20.71 | 20.72 | 20.39 | 20.55 | 517,980 | +0.01(+0.05%) |
Mar 02, 2011 | 20.19 | 21.22 | 20.14 | 20.54 | 971,109 | +0.38(+1.88%) |