Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.52 | 15.52 | 15.18 | 15.41 | 130,433 | -0.06(-0.39%) |
May 23, 2011 | 15.41 | 15.57 | 15.29 | 15.47 | 116,248 | -0.15(-0.96%) |
May 20, 2011 | 15.60 | 15.82 | 15.34 | 15.62 | 92,779 | -0.08(-0.51%) |
May 19, 2011 | 15.96 | 16.05 | 15.49 | 15.70 | 78,592 | -0.14(-0.88%) |
May 18, 2011 | 15.47 | 15.97 | 15.26 | 15.84 | 89,072 | +0.38(+2.46%) |
May 17, 2011 | 15.60 | 15.69 | 15.23 | 15.46 | 151,088 | -0.21(-1.34%) |
May 16, 2011 | 15.90 | 16.18 | 15.66 | 15.67 | 127,730 | -0.27(-1.69%) |
May 13, 2011 | 16.50 | 16.66 | 15.82 | 15.94 | 143,084 | -0.60(-3.63%) |
May 12, 2011 | 16.47 | 16.65 | 16.19 | 16.54 | 93,569 | -0.06(-0.36%) |
May 11, 2011 | 16.42 | 16.78 | 15.26 | 16.60 | 153,216 | +0.09(+0.55%) |
May 10, 2011 | 16.27 | 16.56 | 16.21 | 16.51 | 139,341 | +0.26(+1.60%) |
May 09, 2011 | 16.10 | 16.37 | 16.00 | 16.25 | 108,663 | +0.11(+0.68%) |
May 06, 2011 | 16.12 | 16.40 | 15.55 | 16.14 | 197,980 | +0.13(+0.81%) |
May 05, 2011 | 16.06 | 16.70 | 15.42 | 16.01 | 595,419 | -0.10(-0.62%) |
May 04, 2011 | 16.71 | 16.99 | 15.88 | 16.11 | 902,936 | -1.69(-9.49%) |
May 03, 2011 | 18.95 | 19.00 | 17.40 | 17.80 | 353,573 | -1.15(-6.07%) |
May 02, 2011 | 19.03 | 19.20 | 18.82 | 18.95 | 108,245 | -0.05(-0.26%) |
Apr 29, 2011 | 19.04 | 19.36 | 18.70 | 19.00 | 150,147 | -0.06(-0.31%) |
Apr 28, 2011 | 18.85 | 19.24 | 18.78 | 19.06 | 145,924 | +0.14(+0.74%) |
Apr 27, 2011 | 18.44 | 18.99 | 18.35 | 18.92 | 148,695 | +0.45(+2.44%) |
Apr 26, 2011 | 18.19 | 19.40 | 17.99 | 18.47 | 398,732 | +0.37(+2.04%) |
Apr 25, 2011 | 16.63 | 18.25 | 16.34 | 18.10 | 352,076 | +1.73(+10.57%) |
Apr 21, 2011 | 16.59 | 16.59 | 16.13 | 16.37 | 106,253 | -0.13(-0.79%) |
Apr 20, 2011 | 15.99 | 16.51 | 15.95 | 16.50 | 133,558 | +0.62(+3.90%) |
Apr 19, 2011 | 16.67 | 16.70 | 15.73 | 15.88 | 171,155 | -0.77(-4.62%) |
Apr 18, 2011 | 16.71 | 16.83 | 16.36 | 16.65 | 117,792 | -0.24(-1.42%) |
Apr 15, 2011 | 17.59 | 17.62 | 16.65 | 16.89 | 203,505 | -0.78(-4.41%) |
Apr 14, 2011 | 17.46 | 17.77 | 17.19 | 17.67 | 93,106 | +0.13(+0.74%) |
Apr 13, 2011 | 17.82 | 17.93 | 17.44 | 17.54 | 96,909 | -0.20(-1.13%) |
Apr 12, 2011 | 17.49 | 17.77 | 17.31 | 17.74 | 121,216 | +0.41(+2.37%) |
Apr 11, 2011 | 17.44 | 17.60 | 17.14 | 17.33 | 74,712 | -0.13(-0.74%) |
Apr 08, 2011 | 17.89 | 17.93 | 17.42 | 17.46 | 79,233 | -0.32(-1.80%) |
Apr 07, 2011 | 17.68 | 17.90 | 17.66 | 17.78 | 86,083 | +0.09(+0.51%) |
Apr 06, 2011 | 17.52 | 17.82 | 17.52 | 17.69 | 79,904 | +0.20(+1.14%) |
Apr 05, 2011 | 17.52 | 17.81 | 17.29 | 17.49 | 130,743 | -0.03(-0.17%) |
Apr 04, 2011 | 17.03 | 17.64 | 17.01 | 17.52 | 154,280 | +0.58(+3.42%) |
Apr 01, 2011 | 16.85 | 17.29 | 16.68 | 16.94 | 476,276 | +0.24(+1.44%) |
Mar 31, 2011 | 16.42 | 17.38 | 16.36 | 16.70 | 742,784 | +0.24(+1.46%) |
Mar 30, 2011 | 16.25 | 16.47 | 15.93 | 16.46 | 293,141 | +0.20(+1.23%) |
Mar 29, 2011 | 16.37 | 16.47 | 16.19 | 16.26 | 108,193 | -0.15(-0.91%) |
Mar 28, 2011 | 16.75 | 16.83 | 16.25 | 16.41 | 130,186 | -0.32(-1.91%) |
Mar 25, 2011 | 16.71 | 16.94 | 16.54 | 16.73 | 98,563 | +0.09(+0.54%) |
Mar 24, 2011 | 16.57 | 16.92 | 16.34 | 16.64 | 79,420 | +0.08(+0.48%) |
Mar 23, 2011 | 16.73 | 16.80 | 16.50 | 16.56 | 112,232 | -0.16(-0.96%) |
Mar 22, 2011 | 16.41 | 16.96 | 16.35 | 16.72 | 191,376 | +0.27(+1.64%) |
Mar 21, 2011 | 16.54 | 16.96 | 16.40 | 16.45 | 135,529 | -0.29(-1.73%) |
Mar 18, 2011 | 17.20 | 17.30 | 16.13 | 16.74 | 439,871 | -0.31(-1.82%) |
Mar 17, 2011 | 17.35 | 17.35 | 17.05 | 17.05 | 311,406 | -0.06(-0.35%) |
Mar 16, 2011 | 17.14 | 17.57 | 17.05 | 17.11 | 203,436 | -0.10(-0.58%) |
Mar 15, 2011 | 16.99 | 17.45 | 16.99 | 17.21 | 163,009 | -0.14(-0.81%) |
Mar 14, 2011 | 17.03 | 17.71 | 17.03 | 17.35 | 347,787 | +0.46(+2.72%) |
Mar 11, 2011 | 16.53 | 17.00 | 16.46 | 16.89 | 137,489 | +0.34(+2.05%) |
Mar 10, 2011 | 16.72 | 16.76 | 16.29 | 16.55 | 279,859 | -0.27(-1.61%) |
Mar 09, 2011 | 16.87 | 16.90 | 16.54 | 16.82 | 233,467 | -0.09(-0.53%) |
Mar 08, 2011 | 17.15 | 17.15 | 16.74 | 16.91 | 260,321 | -0.28(-1.63%) |
Mar 07, 2011 | 17.46 | 17.46 | 17.00 | 17.19 | 143,645 | -0.23(-1.32%) |
Mar 04, 2011 | 17.87 | 17.94 | 17.32 | 17.42 | 162,191 | -0.37(-2.08%) |
Mar 03, 2011 | 17.64 | 17.95 | 17.57 | 17.79 | 179,516 | +0.28(+1.60%) |
Mar 02, 2011 | 17.67 | 17.90 | 17.49 | 17.51 | 221,331 | -0.19(-1.07%) |