Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.82 | 14.82 | 14.50 | 14.53 | 209,398 | -0.15(-1.02%) |
May 23, 2011 | 14.73 | 15.04 | 14.56 | 14.68 | 361,950 | -0.44(-2.91%) |
May 20, 2011 | 15.28 | 15.37 | 15.01 | 15.12 | 178,960 | -0.28(-1.82%) |
May 19, 2011 | 15.63 | 15.65 | 15.16 | 15.40 | 134,630 | -0.10(-0.65%) |
May 18, 2011 | 15.57 | 15.72 | 15.39 | 15.50 | 162,615 | +0.04(+0.26%) |
May 17, 2011 | 15.69 | 15.90 | 15.39 | 15.46 | 223,976 | -0.39(-2.46%) |
May 16, 2011 | 15.99 | 16.35 | 15.80 | 15.85 | 90,557 | -0.35(-2.16%) |
May 13, 2011 | 16.58 | 16.65 | 16.16 | 16.20 | 184,110 | -0.36(-2.17%) |
May 12, 2011 | 16.27 | 16.84 | 16.22 | 16.56 | 57,368 | +0.10(+0.61%) |
May 11, 2011 | 16.87 | 16.93 | 16.25 | 16.46 | 170,565 | -0.45(-2.66%) |
May 10, 2011 | 17.00 | 17.30 | 16.77 | 16.91 | 59,183 | -0.02(-0.12%) |
May 09, 2011 | 16.25 | 17.04 | 16.20 | 16.93 | 110,236 | +0.68(+4.18%) |
May 06, 2011 | 16.71 | 16.78 | 16.25 | 16.25 | 82,393 | -0.05(-0.31%) |
May 05, 2011 | 16.04 | 16.70 | 15.94 | 16.30 | 164,940 | +0.10(+0.62%) |
May 04, 2011 | 16.31 | 16.40 | 16.07 | 16.20 | 121,920 | -0.06(-0.37%) |
May 03, 2011 | 16.67 | 16.67 | 16.00 | 16.26 | 202,795 | -0.48(-2.87%) |
May 02, 2011 | 16.74 | 17.39 | 16.60 | 16.74 | 219,416 | -0.52(-3.01%) |
Apr 29, 2011 | 17.35 | 17.59 | 17.20 | 17.26 | 89,102 | -0.08(-0.46%) |
Apr 28, 2011 | 17.48 | 17.83 | 17.14 | 17.34 | 95,649 | -0.24(-1.37%) |
Apr 27, 2011 | 18.08 | 18.08 | 17.00 | 17.58 | 141,495 | -0.33(-1.84%) |
Apr 26, 2011 | 17.20 | 18.10 | 17.06 | 17.91 | 230,913 | +0.71(+4.13%) |
Apr 25, 2011 | 17.44 | 17.55 | 17.02 | 17.20 | 73,128 | -0.28(-1.60%) |
Apr 21, 2011 | 17.66 | 17.95 | 17.34 | 17.48 | 90,983 | +0.08(+0.46%) |
Apr 20, 2011 | 16.83 | 17.57 | 16.79 | 17.40 | 102,233 | +0.95(+5.78%) |
Apr 19, 2011 | 16.64 | 16.65 | 16.27 | 16.45 | 122,947 | -0.06(-0.36%) |
Apr 18, 2011 | 16.53 | 16.86 | 16.15 | 16.51 | 164,304 | -0.51(-3.00%) |
Apr 15, 2011 | 16.97 | 17.20 | 16.86 | 17.02 | 173,601 | +0.00(+0.00%) |
Apr 14, 2011 | 16.77 | 17.15 | 16.58 | 17.02 | 85,231 | +0.04(+0.24%) |
Apr 13, 2011 | 17.10 | 17.15 | 16.62 | 16.98 | 463,520 | +0.13(+0.77%) |
Apr 12, 2011 | 16.89 | 17.25 | 16.54 | 16.85 | 103,537 | -0.30(-1.75%) |
Apr 11, 2011 | 17.58 | 17.58 | 16.91 | 17.15 | 98,981 | -0.41(-2.33%) |
Apr 08, 2011 | 17.90 | 17.93 | 17.26 | 17.56 | 179,828 | -0.21(-1.18%) |
Apr 07, 2011 | 18.48 | 18.57 | 17.62 | 17.77 | 186,750 | -0.69(-3.74%) |
Apr 06, 2011 | 19.00 | 19.00 | 18.25 | 18.46 | 203,241 | -0.40(-2.12%) |
Apr 05, 2011 | 18.75 | 19.00 | 18.50 | 18.86 | 133,731 | +0.08(+0.43%) |
Apr 04, 2011 | 18.64 | 18.93 | 18.24 | 18.78 | 162,618 | +0.29(+1.57%) |
Apr 01, 2011 | 18.18 | 18.79 | 17.91 | 18.49 | 183,820 | +0.65(+3.64%) |
Mar 31, 2011 | 18.28 | 18.48 | 17.81 | 17.84 | 250,143 | -0.49(-2.67%) |
Mar 30, 2011 | 18.33 | 18.66 | 17.73 | 18.33 | 188,716 | +0.66(+3.74%) |
Mar 29, 2011 | 17.52 | 17.83 | 17.38 | 17.67 | 233,039 | +0.27(+1.55%) |
Mar 28, 2011 | 16.84 | 17.48 | 16.43 | 17.40 | 169,723 | +0.65(+3.88%) |
Mar 25, 2011 | 16.14 | 16.90 | 15.93 | 16.75 | 200,477 | +0.74(+4.62%) |
Mar 24, 2011 | 15.87 | 16.18 | 15.87 | 16.01 | 174,114 | +0.39(+2.50%) |
Mar 23, 2011 | 15.71 | 15.75 | 15.35 | 15.62 | 110,246 | -0.18(-1.14%) |
Mar 22, 2011 | 15.93 | 15.99 | 15.62 | 15.80 | 100,931 | -0.12(-0.75%) |
Mar 21, 2011 | 15.90 | 16.12 | 15.32 | 15.92 | 122,539 | +0.88(+5.85%) |
Mar 18, 2011 | 14.80 | 15.10 | 14.77 | 15.04 | 406,849 | +0.50(+3.44%) |
Mar 17, 2011 | 14.56 | 14.69 | 14.16 | 14.54 | 279,146 | +0.34(+2.39%) |
Mar 16, 2011 | 14.22 | 14.44 | 14.00 | 14.20 | 232,530 | -0.09(-0.63%) |
Mar 15, 2011 | 14.49 | 14.66 | 14.03 | 14.29 | 470,122 | -0.70(-4.67%) |
Mar 14, 2011 | 14.75 | 15.13 | 14.52 | 14.99 | 104,052 | -0.02(-0.13%) |
Mar 11, 2011 | 14.94 | 15.26 | 14.80 | 15.01 | 99,627 | -0.04(-0.27%) |
Mar 10, 2011 | 15.42 | 15.45 | 14.73 | 15.05 | 391,241 | -0.74(-4.69%) |
Mar 09, 2011 | 15.87 | 16.14 | 15.59 | 15.79 | 106,975 | -0.07(-0.44%) |
Mar 08, 2011 | 15.04 | 15.99 | 14.72 | 15.86 | 237,156 | +0.81(+5.38%) |
Mar 07, 2011 | 15.80 | 15.94 | 14.99 | 15.05 | 140,767 | -0.70(-4.44%) |
Mar 04, 2011 | 15.89 | 15.94 | 15.42 | 15.75 | 91,863 | -0.13(-0.82%) |
Mar 03, 2011 | 15.37 | 15.89 | 15.35 | 15.88 | 97,866 | +0.75(+4.96%) |
Mar 02, 2011 | 15.05 | 15.30 | 14.48 | 15.13 | 183,516 | +0.00(+0.00%) |