Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.97 | 14.97 | 14.80 | 14.88 | 36,693 | -0.12(-0.80%) |
May 23, 2011 | 15.01 | 15.04 | 14.90 | 15.00 | 51,606 | -0.36(-2.34%) |
May 20, 2011 | 15.53 | 15.56 | 15.31 | 15.36 | 79,791 | -0.42(-2.66%) |
May 19, 2011 | 15.67 | 15.79 | 15.58 | 15.78 | 30,326 | +0.08(+0.51%) |
May 18, 2011 | 15.51 | 15.72 | 15.51 | 15.70 | 85,529 | +0.15(+0.96%) |
May 17, 2011 | 15.46 | 15.57 | 15.39 | 15.55 | 73,204 | -0.07(-0.45%) |
May 16, 2011 | 15.45 | 15.77 | 15.45 | 15.62 | 34,126 | -0.10(-0.64%) |
May 13, 2011 | 15.94 | 15.94 | 15.63 | 15.72 | 32,722 | -0.28(-1.75%) |
May 12, 2011 | 15.78 | 16.04 | 15.72 | 16.00 | 47,412 | +0.16(+1.01%) |
May 11, 2011 | 16.07 | 16.07 | 15.78 | 15.84 | 21,742 | -0.51(-3.12%) |
May 10, 2011 | 16.21 | 16.35 | 16.16 | 16.35 | 32,208 | +0.41(+2.57%) |
May 09, 2011 | 15.80 | 15.95 | 15.69 | 15.94 | 163,254 | -0.02(-0.13%) |
May 06, 2011 | 16.24 | 16.31 | 15.95 | 15.96 | 153,492 | -0.26(-1.60%) |
May 05, 2011 | 16.32 | 16.38 | 16.18 | 16.22 | 43,114 | -0.27(-1.64%) |
May 04, 2011 | 16.62 | 16.62 | 16.41 | 16.49 | 230,614 | +0.07(+0.43%) |
May 03, 2011 | 16.46 | 16.56 | 16.35 | 16.42 | 195,085 | +0.02(+0.12%) |
May 02, 2011 | 16.40 | 16.44 | 16.40 | 16.40 | 145,440 | -0.17(-1.03%) |
Apr 29, 2011 | 16.50 | 16.60 | 16.50 | 16.57 | 35,921 | -0.08(-0.48%) |
Apr 28, 2011 | 16.34 | 16.65 | 16.34 | 16.65 | 95,071 | +0.40(+2.46%) |
Apr 27, 2011 | 15.91 | 16.25 | 15.91 | 16.25 | 38,374 | +0.16(+0.99%) |
Apr 26, 2011 | 15.99 | 16.24 | 15.97 | 16.09 | 98,241 | +0.09(+0.56%) |
Apr 25, 2011 | 15.89 | 16.19 | 15.85 | 16.00 | 40,184 | +0.10(+0.63%) |
Apr 21, 2011 | 16.10 | 16.10 | 15.80 | 15.90 | 1,238,618 | -0.07(-0.44%) |
Apr 20, 2011 | 16.01 | 16.08 | 15.77 | 15.97 | 1,273,251 | +0.12(+0.76%) |
Apr 19, 2011 | 15.42 | 15.85 | 15.34 | 15.85 | 248,570 | +0.60(+3.93%) |
Apr 18, 2011 | 15.38 | 15.40 | 15.04 | 15.25 | 82,888 | -1.43(-8.57%) |
Apr 15, 2011 | 16.58 | 16.71 | 16.55 | 16.68 | 14,377 | -0.07(-0.42%) |
Apr 14, 2011 | 16.62 | 16.83 | 16.55 | 16.75 | 132,031 | +0.01(+0.06%) |
Apr 13, 2011 | 16.76 | 16.80 | 16.64 | 16.74 | 72,517 | -0.05(-0.30%) |
Apr 12, 2011 | 16.78 | 16.79 | 16.61 | 16.79 | 200,939 | -0.04(-0.24%) |
Apr 11, 2011 | 16.63 | 16.87 | 16.63 | 16.83 | 330,329 | +0.16(+0.96%) |
Apr 08, 2011 | 16.62 | 16.72 | 16.60 | 16.67 | 70,975 | +0.42(+2.58%) |
Apr 07, 2011 | 16.48 | 16.50 | 16.16 | 16.25 | 7,935 | -0.12(-0.73%) |
Apr 06, 2011 | 16.36 | 16.48 | 16.34 | 16.37 | 20,611 | +0.27(+1.68%) |
Apr 05, 2011 | 15.99 | 16.13 | 15.99 | 16.10 | 37,332 | -0.03(-0.19%) |
Apr 04, 2011 | 16.15 | 16.16 | 16.02 | 16.13 | 87,710 | -0.02(-0.12%) |
Apr 01, 2011 | 16.07 | 16.20 | 16.00 | 16.15 | 59,302 | +0.38(+2.41%) |
Mar 31, 2011 | 15.83 | 15.84 | 15.73 | 15.77 | 28,974 | +0.32(+2.07%) |
Mar 30, 2011 | 15.45 | 15.45 | 15.45 | 15.45 | 23,499 | +0.20(+1.31%) |
Mar 29, 2011 | 15.22 | 15.29 | 15.15 | 15.25 | 34,631 | -0.03(-0.20%) |
Mar 28, 2011 | 15.25 | 15.44 | 15.25 | 15.28 | 35,480 | -0.17(-1.10%) |
Mar 25, 2011 | 15.47 | 15.47 | 15.32 | 15.45 | 30,343 | -0.19(-1.21%) |
Mar 24, 2011 | 15.51 | 15.73 | 15.46 | 15.64 | 114,435 | +0.23(+1.49%) |
Mar 23, 2011 | 15.35 | 15.42 | 15.34 | 15.41 | 141,520 | +0.18(+1.18%) |
Mar 22, 2011 | 15.64 | 15.67 | 15.22 | 15.23 | 119,054 | -0.46(-2.93%) |
Mar 21, 2011 | 15.64 | 15.71 | 15.60 | 15.69 | 65,514 | +0.38(+2.48%) |
Mar 18, 2011 | 15.39 | 15.40 | 15.16 | 15.31 | 123,715 | -0.23(-1.48%) |
Mar 17, 2011 | 15.30 | 15.54 | 15.24 | 15.54 | 459,911 | +0.99(+6.80%) |
Mar 16, 2011 | 14.96 | 15.04 | 14.44 | 14.55 | 50,646 | -0.24(-1.62%) |
Mar 15, 2011 | 14.53 | 14.80 | 14.35 | 14.79 | 45,790 | -0.41(-2.70%) |
Mar 14, 2011 | 15.05 | 15.20 | 14.96 | 15.20 | 55,795 | -0.42(-2.69%) |
Mar 11, 2011 | 15.18 | 15.62 | 15.18 | 15.62 | 128,013 | -0.36(-2.25%) |
Mar 10, 2011 | 16.02 | 16.18 | 15.97 | 15.98 | 70,104 | -0.55(-3.33%) |
Mar 09, 2011 | 16.38 | 16.53 | 16.38 | 16.53 | 19,759 | -0.01(-0.06%) |
Mar 08, 2011 | 16.23 | 16.54 | 16.18 | 16.54 | 28,088 | +0.10(+0.61%) |
Mar 07, 2011 | 16.74 | 16.77 | 16.37 | 16.44 | 19,566 | -0.16(-0.96%) |
Mar 04, 2011 | 16.78 | 16.83 | 16.53 | 16.60 | 30,233 | +0.01(+0.06%) |
Mar 03, 2011 | 16.56 | 16.65 | 16.41 | 16.59 | 27,483 | +0.25(+1.53%) |
Mar 02, 2011 | 16.36 | 16.42 | 16.32 | 16.34 | 27,959 | -0.29(-1.74%) |