Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.17 | 16.38 | 15.51 | 15.53 | 1,026,550 | -0.44(-2.76%) |
May 23, 2011 | 16.80 | 16.90 | 15.96 | 15.97 | 1,146,986 | -0.97(-5.73%) |
May 20, 2011 | 16.74 | 17.19 | 16.73 | 16.94 | 804,881 | +0.12(+0.71%) |
May 19, 2011 | 16.87 | 16.92 | 16.53 | 16.82 | 572,154 | +0.19(+1.14%) |
May 18, 2011 | 16.47 | 16.81 | 16.43 | 16.63 | 596,086 | +0.30(+1.84%) |
May 17, 2011 | 16.27 | 16.46 | 16.13 | 16.33 | 845,328 | -0.03(-0.18%) |
May 16, 2011 | 16.51 | 16.96 | 16.33 | 16.36 | 599,538 | -0.37(-2.18%) |
May 13, 2011 | 17.46 | 17.49 | 16.71 | 16.73 | 605,669 | -0.70(-3.99%) |
May 12, 2011 | 16.98 | 17.53 | 16.60 | 17.42 | 547,512 | +0.42(+2.47%) |
May 11, 2011 | 17.72 | 17.80 | 16.95 | 17.00 | 782,253 | -0.74(-4.17%) |
May 10, 2011 | 16.50 | 17.81 | 16.44 | 17.74 | 1,458,014 | +1.41(+8.63%) |
May 09, 2011 | 16.50 | 16.61 | 16.22 | 16.33 | 773,406 | -0.10(-0.61%) |
May 06, 2011 | 16.32 | 16.80 | 15.85 | 16.43 | 2,625,312 | -1.26(-7.12%) |
May 05, 2011 | 17.42 | 18.13 | 17.31 | 17.69 | 849,786 | +0.19(+1.09%) |
May 04, 2011 | 17.77 | 17.89 | 17.19 | 17.50 | 826,370 | -0.29(-1.63%) |
May 03, 2011 | 18.46 | 18.49 | 17.43 | 17.79 | 1,027,358 | -0.65(-3.52%) |
May 02, 2011 | 18.46 | 19.45 | 18.38 | 18.44 | 830,651 | -0.68(-3.56%) |
Apr 29, 2011 | 18.92 | 19.40 | 18.92 | 19.12 | 748,846 | +0.29(+1.54%) |
Apr 28, 2011 | 18.68 | 18.90 | 18.51 | 18.83 | 399,513 | +0.15(+0.80%) |
Apr 27, 2011 | 18.87 | 18.87 | 18.20 | 18.68 | 815,966 | -0.19(-1.01%) |
Apr 26, 2011 | 19.04 | 19.20 | 18.85 | 18.87 | 1,136,935 | +0.03(+0.16%) |
Apr 25, 2011 | 18.99 | 19.15 | 18.51 | 18.84 | 1,371,779 | +0.97(+5.43%) |
Apr 21, 2011 | 17.95 | 18.06 | 17.70 | 17.87 | 474,864 | +0.23(+1.33%) |
Apr 20, 2011 | 17.14 | 17.93 | 16.99 | 17.64 | 780,859 | +0.95(+5.66%) |
Apr 19, 2011 | 16.46 | 16.83 | 16.30 | 16.69 | 511,055 | +0.46(+2.83%) |
Apr 18, 2011 | 16.75 | 16.84 | 16.10 | 16.23 | 1,213,927 | -0.66(-3.91%) |
Apr 15, 2011 | 16.93 | 17.00 | 16.52 | 16.89 | 487,047 | -0.13(-0.78%) |
Apr 14, 2011 | 16.72 | 17.04 | 16.50 | 17.02 | 380,312 | +0.14(+0.81%) |
Apr 13, 2011 | 17.02 | 17.29 | 16.67 | 16.89 | 502,987 | -0.05(-0.32%) |
Apr 12, 2011 | 17.04 | 17.15 | 16.50 | 16.94 | 683,200 | -0.35(-2.02%) |
Apr 11, 2011 | 18.09 | 18.27 | 17.06 | 17.29 | 1,101,308 | -0.76(-4.21%) |
Apr 08, 2011 | 18.89 | 18.90 | 17.91 | 18.05 | 622,999 | -0.59(-3.17%) |
Apr 07, 2011 | 19.13 | 19.13 | 18.50 | 18.64 | 469,754 | -0.41(-2.15%) |
Apr 06, 2011 | 19.20 | 19.35 | 18.89 | 19.05 | 893,213 | -0.07(-0.37%) |
Apr 05, 2011 | 19.09 | 19.25 | 18.75 | 19.12 | 1,163,276 | +0.27(+1.43%) |
Apr 04, 2011 | 19.38 | 19.64 | 18.69 | 18.85 | 1,667,055 | +0.76(+4.20%) |
Apr 01, 2011 | 18.39 | 18.39 | 18.02 | 18.09 | 815,498 | -0.07(-0.39%) |
Mar 31, 2011 | 18.46 | 18.46 | 17.90 | 18.16 | 835,199 | -0.25(-1.36%) |
Mar 30, 2011 | 18.00 | 18.69 | 17.89 | 18.41 | 984,143 | +0.48(+2.68%) |
Mar 29, 2011 | 17.20 | 17.97 | 17.11 | 17.93 | 675,655 | +0.62(+3.58%) |
Mar 28, 2011 | 17.73 | 17.88 | 17.28 | 17.31 | 451,015 | -0.10(-0.57%) |
Mar 25, 2011 | 17.31 | 17.87 | 17.28 | 17.41 | 825,283 | +0.34(+1.99%) |
Mar 24, 2011 | 16.66 | 17.31 | 16.57 | 17.07 | 722,093 | +0.63(+3.83%) |
Mar 23, 2011 | 16.40 | 16.50 | 16.13 | 16.44 | 539,496 | +0.04(+0.24%) |
Mar 22, 2011 | 16.75 | 16.78 | 16.32 | 16.40 | 521,937 | -0.28(-1.68%) |
Mar 21, 2011 | 16.64 | 16.77 | 16.15 | 16.68 | 758,140 | +0.77(+4.84%) |
Mar 18, 2011 | 15.69 | 16.42 | 15.37 | 15.91 | 1,594,591 | +0.47(+3.04%) |
Mar 17, 2011 | 15.85 | 15.97 | 15.41 | 15.44 | 846,356 | -0.08(-0.52%) |
Mar 16, 2011 | 15.46 | 15.89 | 15.28 | 15.52 | 1,491,514 | +0.04(+0.26%) |
Mar 15, 2011 | 15.29 | 15.65 | 14.87 | 15.48 | 1,181,376 | -0.43(-2.70%) |
Mar 14, 2011 | 15.90 | 16.06 | 15.50 | 15.91 | 786,040 | -0.15(-0.93%) |
Mar 11, 2011 | 15.80 | 16.20 | 15.80 | 16.06 | 934,296 | +0.08(+0.50%) |
Mar 10, 2011 | 16.91 | 16.91 | 15.84 | 15.98 | 1,049,163 | -1.32(-7.63%) |
Mar 09, 2011 | 17.92 | 17.93 | 17.19 | 17.30 | 271,259 | -0.78(-4.31%) |
Mar 08, 2011 | 17.55 | 18.24 | 17.09 | 18.08 | 623,430 | +0.48(+2.73%) |
Mar 07, 2011 | 18.01 | 18.10 | 17.08 | 17.60 | 1,259,702 | -0.36(-2.00%) |
Mar 04, 2011 | 18.16 | 18.16 | 17.60 | 17.96 | 385,505 | -0.24(-1.32%) |
Mar 03, 2011 | 17.46 | 18.39 | 17.45 | 18.20 | 573,815 | +1.11(+6.50%) |
Mar 02, 2011 | 17.00 | 17.25 | 16.77 | 17.09 | 541,846 | +0.09(+0.53%) |