Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.74 | 15.04 | 14.54 | 14.65 | 373,968 | +0.29(+2.02%) |
May 23, 2011 | 14.78 | 14.78 | 14.34 | 14.36 | 505,138 | -0.53(-3.56%) |
May 20, 2011 | 15.18 | 15.35 | 14.81 | 14.89 | 503,816 | -0.41(-2.68%) |
May 19, 2011 | 15.49 | 15.72 | 15.18 | 15.30 | 376,755 | -0.17(-1.10%) |
May 18, 2011 | 15.59 | 15.75 | 15.38 | 15.47 | 328,200 | -0.14(-0.90%) |
May 17, 2011 | 15.92 | 16.08 | 15.44 | 15.61 | 614,636 | -0.39(-2.44%) |
May 16, 2011 | 16.14 | 16.33 | 15.89 | 16.00 | 422,537 | -0.22(-1.36%) |
May 13, 2011 | 16.63 | 16.79 | 16.03 | 16.22 | 531,241 | -0.37(-2.23%) |
May 12, 2011 | 17.16 | 17.16 | 16.51 | 16.59 | 289,277 | -0.61(-3.55%) |
May 11, 2011 | 17.77 | 17.97 | 17.15 | 17.20 | 358,600 | -0.57(-3.21%) |
May 10, 2011 | 17.57 | 17.95 | 17.46 | 17.77 | 347,474 | +0.11(+0.62%) |
May 09, 2011 | 18.66 | 18.66 | 17.32 | 17.66 | 668,615 | -1.16(-6.16%) |
May 06, 2011 | 19.71 | 19.71 | 18.73 | 18.82 | 330,355 | -0.79(-4.03%) |
May 05, 2011 | 20.40 | 20.40 | 18.50 | 19.61 | 1,339,597 | +1.78(+9.98%) |
May 04, 2011 | 18.70 | 18.80 | 17.69 | 17.83 | 423,680 | -0.92(-4.91%) |
May 03, 2011 | 18.53 | 19.12 | 18.53 | 18.75 | 427,174 | +0.09(+0.48%) |
May 02, 2011 | 18.61 | 19.06 | 18.15 | 18.66 | 338,807 | +0.58(+3.21%) |
Apr 29, 2011 | 18.14 | 18.21 | 18.02 | 18.08 | 97,092 | +0.01(+0.06%) |
Apr 28, 2011 | 17.98 | 18.19 | 17.91 | 18.07 | 101,805 | +0.07(+0.39%) |
Apr 27, 2011 | 17.74 | 18.14 | 17.51 | 18.00 | 411,460 | +0.19(+1.07%) |
Apr 26, 2011 | 18.43 | 18.44 | 17.70 | 17.81 | 335,074 | -0.56(-3.05%) |
Apr 25, 2011 | 18.37 | 18.60 | 18.06 | 18.37 | 184,146 | +0.02(+0.11%) |
Apr 21, 2011 | 18.44 | 18.63 | 18.03 | 18.35 | 143,545 | -0.10(-0.54%) |
Apr 20, 2011 | 18.74 | 18.74 | 18.07 | 18.45 | 269,028 | -0.02(-0.11%) |
Apr 19, 2011 | 18.89 | 18.94 | 18.41 | 18.47 | 329,627 | -0.29(-1.55%) |
Apr 18, 2011 | 18.72 | 19.11 | 18.00 | 18.76 | 624,762 | -0.93(-4.72%) |
Apr 15, 2011 | 19.48 | 19.74 | 19.48 | 19.69 | 216,061 | +0.11(+0.56%) |
Apr 14, 2011 | 20.28 | 20.35 | 19.49 | 19.58 | 300,906 | -0.95(-4.63%) |
Apr 13, 2011 | 19.76 | 20.72 | 19.70 | 20.53 | 401,410 | +1.01(+5.17%) |
Apr 12, 2011 | 19.79 | 19.79 | 18.77 | 19.52 | 394,613 | -0.41(-2.06%) |
Apr 11, 2011 | 20.25 | 20.26 | 19.86 | 19.93 | 216,964 | -0.35(-1.73%) |
Apr 08, 2011 | 20.48 | 20.48 | 19.76 | 20.28 | 400,401 | -0.17(-0.83%) |
Apr 07, 2011 | 20.86 | 21.43 | 20.39 | 20.45 | 230,408 | -0.50(-2.39%) |
Apr 06, 2011 | 21.64 | 21.64 | 20.75 | 20.95 | 265,069 | -0.66(-3.05%) |
Apr 05, 2011 | 21.61 | 21.65 | 21.21 | 21.61 | 217,516 | -0.06(-0.28%) |
Apr 04, 2011 | 22.22 | 22.34 | 21.66 | 21.67 | 174,731 | -0.55(-2.48%) |
Apr 01, 2011 | 22.90 | 22.98 | 22.16 | 22.22 | 97,497 | -0.51(-2.24%) |
Mar 31, 2011 | 23.35 | 23.35 | 22.45 | 22.73 | 239,591 | +0.32(+1.43%) |
Mar 30, 2011 | 21.78 | 22.58 | 21.65 | 22.41 | 225,726 | +0.80(+3.70%) |
Mar 29, 2011 | 22.57 | 22.67 | 21.57 | 21.61 | 161,962 | -1.01(-4.47%) |
Mar 28, 2011 | 22.67 | 22.90 | 22.51 | 22.62 | 70,275 | +0.07(+0.31%) |
Mar 25, 2011 | 22.81 | 23.03 | 22.41 | 22.55 | 110,150 | -0.16(-0.70%) |
Mar 24, 2011 | 22.58 | 23.30 | 22.39 | 22.71 | 293,906 | +0.10(+0.44%) |
Mar 23, 2011 | 23.14 | 23.14 | 20.93 | 22.61 | 751,978 | -0.48(-2.08%) |
Mar 22, 2011 | 23.55 | 23.55 | 23.07 | 23.09 | 136,517 | -0.37(-1.58%) |
Mar 21, 2011 | 23.70 | 23.75 | 22.50 | 23.46 | 151,906 | +0.52(+2.27%) |
Mar 18, 2011 | 22.43 | 23.07 | 22.25 | 22.94 | 177,542 | +0.79(+3.57%) |
Mar 17, 2011 | 22.94 | 23.53 | 22.11 | 22.15 | 177,379 | -0.41(-1.82%) |
Mar 16, 2011 | 23.24 | 23.73 | 22.39 | 22.56 | 228,543 | -0.68(-2.93%) |
Mar 15, 2011 | 22.94 | 23.48 | 22.03 | 23.24 | 180,838 | +0.01(+0.04%) |
Mar 14, 2011 | 23.36 | 23.69 | 23.20 | 23.23 | 122,281 | -0.11(-0.47%) |
Mar 11, 2011 | 23.37 | 23.92 | 23.30 | 23.34 | 150,961 | -0.03(-0.13%) |
Mar 10, 2011 | 23.68 | 23.68 | 23.00 | 23.37 | 155,665 | -0.46(-1.93%) |
Mar 09, 2011 | 23.44 | 23.95 | 23.43 | 23.83 | 141,439 | +0.16(+0.70%) |
Mar 08, 2011 | 23.53 | 23.96 | 23.09 | 23.66 | 183,012 | +0.18(+0.79%) |
Mar 07, 2011 | 23.79 | 24.74 | 23.15 | 23.48 | 407,086 | -0.16(-0.68%) |
Mar 04, 2011 | 22.93 | 23.69 | 22.93 | 23.64 | 223,951 | +0.69(+3.01%) |
Mar 03, 2011 | 22.64 | 22.97 | 22.63 | 22.95 | 170,421 | +0.59(+2.64%) |
Mar 02, 2011 | 21.81 | 22.65 | 21.30 | 22.36 | 184,770 | +0.67(+3.09%) |