Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.83 | 18.84 | 18.62 | 18.66 | 1,233,505 | -0.14(-0.74%) |
May 23, 2011 | 18.97 | 18.97 | 18.45 | 18.80 | 1,603,940 | -0.22(-1.16%) |
May 20, 2011 | 19.04 | 19.24 | 18.77 | 19.02 | 1,404,957 | +0.04(+0.21%) |
May 19, 2011 | 18.71 | 19.10 | 18.65 | 18.98 | 1,327,012 | +0.33(+1.77%) |
May 18, 2011 | 18.48 | 18.70 | 18.17 | 18.65 | 1,708,160 | +0.25(+1.36%) |
May 17, 2011 | 18.00 | 18.49 | 17.88 | 18.40 | 2,129,405 | +0.33(+1.83%) |
May 16, 2011 | 17.96 | 18.60 | 17.84 | 18.07 | 2,108,013 | +0.05(+0.31%) |
May 13, 2011 | 17.77 | 18.05 | 17.59 | 18.02 | 1,385,840 | +0.30(+1.72%) |
May 12, 2011 | 17.31 | 17.72 | 17.01 | 17.71 | 836,307 | +0.27(+1.55%) |
May 11, 2011 | 17.59 | 17.77 | 17.31 | 17.44 | 818,551 | -0.12(-0.68%) |
May 10, 2011 | 17.79 | 17.80 | 17.38 | 17.56 | 1,266,369 | -0.23(-1.29%) |
May 09, 2011 | 17.35 | 17.79 | 17.16 | 17.79 | 1,343,410 | +0.76(+4.46%) |
May 06, 2011 | 16.70 | 17.29 | 16.56 | 17.03 | 1,626,789 | +0.60(+3.65%) |
May 05, 2011 | 16.59 | 16.70 | 16.25 | 16.43 | 1,074,391 | -0.28(-1.68%) |
May 04, 2011 | 16.89 | 17.03 | 16.56 | 16.71 | 1,223,978 | -0.25(-1.47%) |
May 03, 2011 | 16.85 | 17.23 | 16.79 | 16.96 | 1,769,730 | +0.12(+0.71%) |
May 02, 2011 | 16.82 | 17.64 | 16.72 | 16.84 | 2,184,266 | +0.23(+1.38%) |
Apr 29, 2011 | 16.50 | 16.97 | 16.44 | 16.61 | 1,180,622 | +0.16(+0.97%) |
Apr 28, 2011 | 16.20 | 16.49 | 15.78 | 16.45 | 1,167,011 | +0.11(+0.67%) |
Apr 27, 2011 | 15.72 | 16.36 | 15.72 | 16.34 | 1,006,993 | +0.62(+3.94%) |
Apr 26, 2011 | 15.93 | 15.93 | 15.58 | 15.72 | 892,600 | -0.17(-1.07%) |
Apr 25, 2011 | 15.52 | 15.90 | 15.47 | 15.89 | 779,674 | +0.25(+1.60%) |
Apr 21, 2011 | 15.63 | 15.76 | 15.57 | 15.64 | 579,997 | +0.13(+0.84%) |
Apr 20, 2011 | 15.21 | 15.51 | 15.02 | 15.51 | 765,985 | +0.51(+3.40%) |
Apr 19, 2011 | 15.23 | 15.31 | 14.89 | 15.00 | 916,647 | -0.21(-1.38%) |
Apr 18, 2011 | 15.52 | 15.60 | 14.86 | 15.21 | 1,057,404 | -0.42(-2.69%) |
Apr 15, 2011 | 15.39 | 15.75 | 15.39 | 15.63 | 1,085,218 | +0.18(+1.17%) |
Apr 14, 2011 | 15.54 | 15.61 | 15.00 | 15.45 | 1,056,586 | -0.15(-0.96%) |
Apr 13, 2011 | 15.85 | 15.91 | 15.57 | 15.60 | 799,378 | -0.24(-1.52%) |
Apr 12, 2011 | 15.70 | 15.93 | 15.54 | 15.84 | 735,012 | -0.02(-0.13%) |
Apr 11, 2011 | 15.73 | 15.93 | 15.62 | 15.86 | 537,309 | +0.10(+0.63%) |
Apr 08, 2011 | 15.99 | 15.99 | 15.53 | 15.76 | 762,121 | -0.10(-0.63%) |
Apr 07, 2011 | 16.12 | 16.31 | 15.84 | 15.86 | 675,321 | -0.27(-1.67%) |
Apr 06, 2011 | 16.26 | 16.44 | 15.87 | 16.13 | 1,081,295 | -0.02(-0.12%) |
Apr 05, 2011 | 15.73 | 16.23 | 15.65 | 16.15 | 1,857,730 | +0.43(+2.74%) |
Apr 04, 2011 | 15.58 | 15.92 | 15.53 | 15.72 | 647,677 | +0.22(+1.42%) |
Apr 01, 2011 | 15.61 | 15.67 | 15.34 | 15.50 | 895,481 | -0.07(-0.45%) |
Mar 31, 2011 | 15.29 | 15.58 | 15.03 | 15.57 | 984,553 | +0.29(+1.90%) |
Mar 30, 2011 | 15.10 | 15.49 | 15.07 | 15.28 | 937,564 | +0.28(+1.87%) |
Mar 29, 2011 | 14.66 | 15.01 | 14.47 | 15.00 | 1,277,457 | +0.36(+2.46%) |
Mar 28, 2011 | 14.70 | 14.82 | 14.56 | 14.64 | 1,166,843 | -0.03(-0.20%) |
Mar 25, 2011 | 14.91 | 14.96 | 14.63 | 14.67 | 916,390 | -0.12(-0.81%) |
Mar 24, 2011 | 14.60 | 14.84 | 14.50 | 14.79 | 599,908 | +0.28(+1.93%) |
Mar 23, 2011 | 14.57 | 14.57 | 14.25 | 14.51 | 525,855 | -0.06(-0.43%) |
Mar 22, 2011 | 14.83 | 14.87 | 14.44 | 14.57 | 509,429 | +0.02(+0.15%) |
Mar 21, 2011 | 14.67 | 14.88 | 14.38 | 14.55 | 859,298 | +0.27(+1.89%) |
Mar 18, 2011 | 14.04 | 14.29 | 14.02 | 14.28 | 1,105,241 | +0.33(+2.37%) |
Mar 17, 2011 | 14.43 | 14.48 | 13.94 | 13.95 | 904,876 | -0.31(-2.17%) |
Mar 16, 2011 | 14.67 | 15.00 | 14.21 | 14.26 | 1,052,225 | -0.52(-3.52%) |
Mar 15, 2011 | 14.23 | 14.96 | 14.20 | 14.78 | 1,098,400 | +0.18(+1.23%) |
Mar 14, 2011 | 14.29 | 14.76 | 14.27 | 14.60 | 866,080 | +0.25(+1.74%) |
Mar 11, 2011 | 14.28 | 14.53 | 14.25 | 14.35 | 564,928 | +0.05(+0.35%) |
Mar 10, 2011 | 14.60 | 14.93 | 14.25 | 14.30 | 913,072 | -0.47(-3.18%) |
Mar 09, 2011 | 14.94 | 15.00 | 14.65 | 14.77 | 792,060 | -0.16(-1.07%) |
Mar 08, 2011 | 14.91 | 15.10 | 14.63 | 14.93 | 940,649 | +0.13(+0.88%) |
Mar 07, 2011 | 15.03 | 15.11 | 14.55 | 14.80 | 718,227 | -0.08(-0.54%) |
Mar 04, 2011 | 15.08 | 15.19 | 14.84 | 14.88 | 890,332 | -0.13(-0.87%) |
Mar 03, 2011 | 15.16 | 15.16 | 14.82 | 15.01 | 866,708 | +0.02(+0.13%) |
Mar 02, 2011 | 14.67 | 15.07 | 14.63 | 14.99 | 908,282 | +0.25(+1.70%) |