Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.62 | 17.79 | 17.17 | 17.61 | 228,658 | -0.02(-0.11%) |
May 23, 2011 | 17.92 | 18.06 | 17.53 | 17.63 | 175,818 | -0.61(-3.34%) |
May 20, 2011 | 18.51 | 18.68 | 18.10 | 18.24 | 137,350 | -0.39(-2.09%) |
May 19, 2011 | 18.72 | 18.75 | 18.50 | 18.63 | 146,282 | +0.06(+0.32%) |
May 18, 2011 | 18.32 | 18.73 | 18.05 | 18.57 | 186,399 | +0.32(+1.75%) |
May 17, 2011 | 18.88 | 18.89 | 18.20 | 18.25 | 178,719 | -0.66(-3.49%) |
May 16, 2011 | 18.89 | 19.11 | 18.84 | 18.91 | 200,811 | -0.13(-0.68%) |
May 13, 2011 | 18.95 | 19.16 | 18.75 | 19.04 | 342,553 | +0.19(+1.01%) |
May 12, 2011 | 18.84 | 18.94 | 18.19 | 18.85 | 241,303 | -0.01(-0.05%) |
May 11, 2011 | 19.45 | 19.51 | 18.68 | 18.86 | 287,404 | -0.59(-3.03%) |
May 10, 2011 | 19.34 | 19.72 | 19.28 | 19.45 | 213,678 | +0.28(+1.46%) |
May 09, 2011 | 18.64 | 19.94 | 18.55 | 19.17 | 494,363 | +0.45(+2.40%) |
May 06, 2011 | 18.64 | 18.91 | 18.42 | 18.72 | 140,890 | +0.21(+1.12%) |
May 05, 2011 | 18.38 | 18.89 | 18.19 | 18.51 | 189,733 | +0.00(+0.00%) |
May 04, 2011 | 18.65 | 18.70 | 18.37 | 18.51 | 154,521 | -0.14(-0.77%) |
May 03, 2011 | 18.74 | 18.79 | 18.50 | 18.66 | 158,107 | -0.14(-0.77%) |
May 02, 2011 | 18.83 | 18.84 | 18.35 | 18.80 | 327,761 | +0.14(+0.77%) |
Apr 29, 2011 | 18.93 | 18.93 | 18.35 | 18.66 | 298,130 | -0.19(-1.02%) |
Apr 28, 2011 | 19.04 | 19.18 | 18.80 | 18.85 | 266,281 | -0.20(-1.05%) |
Apr 27, 2011 | 19.04 | 19.21 | 18.90 | 19.05 | 228,311 | +0.03(+0.17%) |
Apr 26, 2011 | 19.25 | 19.25 | 18.92 | 19.02 | 322,575 | -0.22(-1.16%) |
Apr 25, 2011 | 19.10 | 19.36 | 18.73 | 19.24 | 381,258 | +0.43(+2.30%) |
Apr 21, 2011 | 18.86 | 18.94 | 18.56 | 18.81 | 558,700 | +0.06(+0.34%) |
Apr 20, 2011 | 17.85 | 18.78 | 17.85 | 18.74 | 1,189,161 | +0.96(+5.40%) |
Apr 19, 2011 | 17.98 | 18.07 | 17.75 | 17.78 | 234,806 | -0.33(-1.81%) |
Apr 18, 2011 | 18.07 | 18.20 | 17.70 | 18.11 | 496,166 | +0.03(+0.18%) |
Apr 15, 2011 | 17.26 | 18.14 | 16.70 | 18.08 | 1,396,728 | +0.63(+3.62%) |
Apr 14, 2011 | 16.94 | 17.50 | 16.88 | 17.45 | 278,940 | +0.38(+2.20%) |
Apr 13, 2011 | 16.52 | 17.16 | 16.45 | 17.07 | 602,450 | +0.70(+4.25%) |
Apr 12, 2011 | 16.24 | 16.45 | 16.15 | 16.38 | 604,818 | +0.10(+0.59%) |
Apr 11, 2011 | 16.06 | 16.38 | 15.99 | 16.28 | 323,580 | +0.19(+1.19%) |
Apr 08, 2011 | 16.95 | 17.03 | 16.07 | 16.09 | 354,223 | -0.78(-4.65%) |
Apr 07, 2011 | 16.70 | 16.92 | 16.50 | 16.87 | 303,928 | +0.21(+1.25%) |
Apr 06, 2011 | 16.24 | 16.72 | 16.21 | 16.66 | 218,102 | +0.44(+2.71%) |
Apr 05, 2011 | 16.04 | 16.28 | 15.89 | 16.22 | 181,266 | +0.09(+0.55%) |
Apr 04, 2011 | 16.13 | 16.26 | 16.04 | 16.14 | 111,273 | +0.06(+0.40%) |
Apr 01, 2011 | 15.74 | 16.22 | 15.70 | 16.07 | 118,403 | +0.38(+2.40%) |
Mar 31, 2011 | 15.66 | 15.83 | 15.54 | 15.70 | 199,405 | -0.05(-0.30%) |
Mar 30, 2011 | 15.74 | 16.00 | 15.74 | 15.74 | 149,563 | -0.17(-1.06%) |
Mar 29, 2011 | 15.66 | 15.94 | 15.49 | 15.91 | 158,411 | +0.04(+0.25%) |
Mar 28, 2011 | 15.95 | 15.95 | 15.82 | 15.87 | 336,341 | -0.02(-0.15%) |
Mar 25, 2011 | 15.76 | 16.08 | 15.61 | 15.90 | 460,228 | +0.14(+0.86%) |
Mar 24, 2011 | 15.72 | 15.83 | 15.56 | 15.76 | 203,168 | +0.11(+0.72%) |
Mar 23, 2011 | 15.21 | 15.87 | 15.14 | 15.65 | 446,236 | +0.38(+2.52%) |
Mar 22, 2011 | 15.16 | 15.29 | 15.07 | 15.26 | 291,342 | +0.10(+0.69%) |
Mar 21, 2011 | 15.24 | 15.39 | 14.95 | 15.16 | 239,970 | +0.12(+0.80%) |
Mar 18, 2011 | 14.86 | 15.15 | 14.86 | 15.04 | 340,502 | +0.26(+1.73%) |
Mar 17, 2011 | 14.62 | 15.04 | 14.61 | 14.78 | 234,426 | +0.24(+1.65%) |
Mar 16, 2011 | 14.34 | 14.60 | 14.27 | 14.54 | 347,965 | +0.14(+1.00%) |
Mar 15, 2011 | 14.08 | 14.50 | 13.81 | 14.40 | 253,720 | +0.06(+0.45%) |
Mar 14, 2011 | 14.04 | 14.36 | 14.03 | 14.34 | 201,600 | +0.12(+0.84%) |
Mar 11, 2011 | 13.96 | 14.38 | 13.88 | 14.22 | 226,765 | +0.18(+1.31%) |
Mar 10, 2011 | 14.13 | 14.14 | 13.90 | 14.03 | 292,165 | -0.15(-1.07%) |
Mar 09, 2011 | 14.23 | 14.26 | 14.04 | 14.18 | 148,003 | -0.04(-0.28%) |
Mar 08, 2011 | 13.82 | 14.30 | 13.60 | 14.22 | 122,193 | +0.38(+2.77%) |
Mar 07, 2011 | 13.90 | 13.94 | 13.65 | 13.84 | 111,782 | -0.02(-0.12%) |
Mar 04, 2011 | 13.97 | 13.97 | 13.55 | 13.86 | 124,092 | -0.04(-0.29%) |
Mar 03, 2011 | 13.69 | 13.92 | 13.57 | 13.90 | 641,148 | +0.31(+2.30%) |
Mar 02, 2011 | 13.48 | 13.60 | 13.32 | 13.58 | 131,728 | +0.07(+0.53%) |