Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.15 | 16.15 | 15.73 | 15.95 | 19,732 | -0.20(-1.23%) |
May 23, 2011 | 15.55 | 16.31 | 15.51 | 16.15 | 26,588 | +0.37(+2.36%) |
May 20, 2011 | 15.72 | 15.85 | 15.64 | 15.77 | 29,405 | +0.05(+0.34%) |
May 19, 2011 | 16.25 | 16.25 | 15.67 | 15.72 | 27,652 | -0.37(-2.29%) |
May 18, 2011 | 16.00 | 16.21 | 15.62 | 16.09 | 98,867 | +0.54(+3.46%) |
May 17, 2011 | 15.47 | 15.86 | 15.25 | 15.55 | 23,294 | +0.08(+0.53%) |
May 16, 2011 | 15.39 | 15.62 | 15.38 | 15.47 | 97,098 | -0.11(-0.69%) |
May 13, 2011 | 15.96 | 16.14 | 15.55 | 15.58 | 28,703 | -0.44(-2.74%) |
May 12, 2011 | 15.55 | 16.04 | 15.55 | 16.01 | 9,987 | +0.35(+2.22%) |
May 11, 2011 | 16.47 | 16.53 | 15.67 | 15.67 | 39,095 | -0.80(-4.87%) |
May 10, 2011 | 15.99 | 16.50 | 15.99 | 16.47 | 12,927 | +0.63(+3.97%) |
May 09, 2011 | 15.44 | 15.93 | 15.44 | 15.84 | 10,138 | +0.33(+2.13%) |
May 06, 2011 | 15.77 | 15.86 | 15.45 | 15.51 | 10,669 | +0.07(+0.43%) |
May 05, 2011 | 15.16 | 15.67 | 15.16 | 15.44 | 24,797 | +0.16(+1.03%) |
May 04, 2011 | 15.41 | 15.43 | 15.29 | 15.29 | 31,544 | -0.12(-0.81%) |
May 03, 2011 | 15.98 | 15.98 | 15.29 | 15.41 | 23,866 | -0.60(-3.77%) |
May 02, 2011 | 16.08 | 16.75 | 15.89 | 16.01 | 23,308 | -0.64(-3.83%) |
Apr 29, 2011 | 16.72 | 16.81 | 16.57 | 16.65 | 31,302 | -0.05(-0.30%) |
Apr 28, 2011 | 16.50 | 16.87 | 16.44 | 16.70 | 28,954 | +0.18(+1.10%) |
Apr 27, 2011 | 16.51 | 16.64 | 16.36 | 16.52 | 14,340 | +0.00(+0.00%) |
Apr 26, 2011 | 15.98 | 16.54 | 15.94 | 16.52 | 14,366 | +0.61(+3.85%) |
Apr 25, 2011 | 15.99 | 16.01 | 15.86 | 15.91 | 7,461 | -0.04(-0.26%) |
Apr 21, 2011 | 16.01 | 16.01 | 15.83 | 15.95 | 5,043 | +0.12(+0.78%) |
Apr 20, 2011 | 15.89 | 16.16 | 15.69 | 15.82 | 35,208 | +0.29(+1.86%) |
Apr 19, 2011 | 16.04 | 16.04 | 15.19 | 15.53 | 37,525 | -0.39(-2.44%) |
Apr 18, 2011 | 16.01 | 16.27 | 15.76 | 15.92 | 28,332 | -0.52(-3.17%) |
Apr 15, 2011 | 16.14 | 16.54 | 16.03 | 16.44 | 29,202 | +0.25(+1.53%) |
Apr 14, 2011 | 15.89 | 16.20 | 15.88 | 16.20 | 13,123 | +0.06(+0.36%) |
Apr 13, 2011 | 16.34 | 16.57 | 16.01 | 16.14 | 25,991 | -0.03(-0.20%) |
Apr 12, 2011 | 16.95 | 17.00 | 16.14 | 16.17 | 14,059 | -0.82(-4.85%) |
Apr 11, 2011 | 16.77 | 17.46 | 16.70 | 17.00 | 70,580 | +0.20(+1.18%) |
Apr 08, 2011 | 17.75 | 17.75 | 16.69 | 16.80 | 16,282 | -0.77(-4.36%) |
Apr 07, 2011 | 18.07 | 18.30 | 17.56 | 17.56 | 42,130 | -0.68(-3.71%) |
Apr 06, 2011 | 18.36 | 18.38 | 18.19 | 18.24 | 18,008 | +0.05(+0.27%) |
Apr 05, 2011 | 18.00 | 18.50 | 18.00 | 18.19 | 15,726 | +0.22(+1.24%) |
Apr 04, 2011 | 17.98 | 18.22 | 17.82 | 17.97 | 27,310 | +0.08(+0.46%) |
Apr 01, 2011 | 18.26 | 18.26 | 17.55 | 17.89 | 40,059 | -0.26(-1.41%) |
Mar 31, 2011 | 18.06 | 18.25 | 17.98 | 18.14 | 18,550 | -0.02(-0.09%) |
Mar 30, 2011 | 18.21 | 18.31 | 17.96 | 18.16 | 27,193 | +0.55(+3.14%) |
Mar 29, 2011 | 18.12 | 18.12 | 17.45 | 17.61 | 15,942 | -0.47(-2.60%) |
Mar 28, 2011 | 18.07 | 18.27 | 17.79 | 18.07 | 13,939 | +0.16(+0.87%) |
Mar 25, 2011 | 17.93 | 18.33 | 17.89 | 17.92 | 12,750 | +0.13(+0.74%) |
Mar 24, 2011 | 17.84 | 17.97 | 17.77 | 17.79 | 13,068 | +0.07(+0.42%) |
Mar 23, 2011 | 17.97 | 17.97 | 17.65 | 17.71 | 19,627 | -0.30(-1.69%) |
Mar 22, 2011 | 18.05 | 18.24 | 17.75 | 18.02 | 15,276 | +0.00(+0.00%) |
Mar 21, 2011 | 17.82 | 18.02 | 17.09 | 18.02 | 51,575 | +1.05(+6.17%) |
Mar 18, 2011 | 16.02 | 17.04 | 15.97 | 16.97 | 52,166 | +1.06(+6.68%) |
Mar 17, 2011 | 16.43 | 16.43 | 15.52 | 15.91 | 32,438 | -0.07(-0.41%) |
Mar 16, 2011 | 16.51 | 16.51 | 15.93 | 15.97 | 47,499 | -0.63(-3.77%) |
Mar 15, 2011 | 16.01 | 16.75 | 16.01 | 16.60 | 20,437 | -0.07(-0.40%) |
Mar 14, 2011 | 16.83 | 17.19 | 16.65 | 16.67 | 15,120 | -0.35(-2.08%) |
Mar 11, 2011 | 16.82 | 17.32 | 16.79 | 17.02 | 19,275 | +0.18(+1.08%) |
Mar 10, 2011 | 17.47 | 17.47 | 16.80 | 16.84 | 42,030 | -0.98(-5.50%) |
Mar 09, 2011 | 17.94 | 17.97 | 17.56 | 17.82 | 19,834 | -0.10(-0.55%) |
Mar 08, 2011 | 17.08 | 17.97 | 16.99 | 17.92 | 12,353 | +0.94(+5.53%) |
Mar 07, 2011 | 17.62 | 17.62 | 16.53 | 16.98 | 52,489 | -0.66(-3.74%) |
Mar 04, 2011 | 17.75 | 17.75 | 17.17 | 17.64 | 20,663 | -0.12(-0.70%) |
Mar 03, 2011 | 17.47 | 17.93 | 17.16 | 17.76 | 25,451 | +0.48(+2.77%) |
Mar 02, 2011 | 17.67 | 17.72 | 17.16 | 17.28 | 16,866 | -0.40(-2.28%) |