Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.68 | 15.21 | 14.68 | 15.00 | 135,009 | +0.34(+2.32%) |
May 23, 2011 | 14.81 | 14.90 | 14.61 | 14.66 | 53,595 | -0.32(-2.15%) |
May 20, 2011 | 15.70 | 15.70 | 14.97 | 14.98 | 66,322 | -0.74(-4.71%) |
May 19, 2011 | 15.56 | 15.79 | 15.25 | 15.72 | 108,094 | +0.30(+1.92%) |
May 18, 2011 | 15.02 | 15.46 | 14.98 | 15.43 | 62,370 | +0.46(+3.09%) |
May 17, 2011 | 15.05 | 15.27 | 14.95 | 14.96 | 47,292 | -0.12(-0.81%) |
May 16, 2011 | 15.52 | 15.55 | 15.07 | 15.09 | 70,503 | -0.58(-3.68%) |
May 13, 2011 | 15.81 | 15.83 | 15.45 | 15.66 | 71,432 | -0.16(-0.99%) |
May 12, 2011 | 15.22 | 15.84 | 15.19 | 15.82 | 56,924 | +0.58(+3.78%) |
May 11, 2011 | 15.43 | 15.48 | 15.13 | 15.24 | 40,411 | -0.28(-1.80%) |
May 10, 2011 | 15.30 | 15.56 | 15.30 | 15.52 | 49,467 | +0.31(+2.06%) |
May 09, 2011 | 14.99 | 15.24 | 14.85 | 15.21 | 58,077 | +0.24(+1.63%) |
May 06, 2011 | 15.33 | 15.39 | 14.91 | 14.96 | 74,830 | -0.30(-1.94%) |
May 05, 2011 | 14.82 | 15.50 | 14.80 | 15.26 | 253,530 | +0.30(+1.98%) |
May 04, 2011 | 15.16 | 15.48 | 14.74 | 14.96 | 160,652 | -0.79(-5.04%) |
May 03, 2011 | 15.63 | 15.78 | 15.39 | 15.76 | 143,772 | +0.17(+1.06%) |
May 02, 2011 | 15.60 | 15.68 | 15.57 | 15.59 | 166,082 | -0.17(-1.05%) |
Apr 29, 2011 | 15.95 | 16.01 | 15.70 | 15.76 | 125,424 | -0.24(-1.47%) |
Apr 28, 2011 | 16.41 | 16.41 | 15.91 | 15.99 | 78,585 | -0.43(-2.60%) |
Apr 27, 2011 | 16.36 | 16.68 | 16.18 | 16.42 | 74,355 | +0.03(+0.21%) |
Apr 26, 2011 | 15.68 | 16.41 | 15.64 | 16.38 | 138,373 | +0.77(+4.91%) |
Apr 25, 2011 | 15.51 | 15.63 | 15.39 | 15.62 | 99,342 | +0.17(+1.13%) |
Apr 21, 2011 | 15.48 | 15.50 | 15.17 | 15.44 | 144,884 | +0.11(+0.74%) |
Apr 20, 2011 | 15.84 | 15.84 | 15.16 | 15.33 | 151,567 | -0.30(-1.90%) |
Apr 19, 2011 | 16.06 | 16.06 | 15.40 | 15.63 | 107,825 | -0.65(-3.97%) |
Apr 18, 2011 | 16.27 | 16.32 | 16.11 | 16.27 | 34,168 | -0.24(-1.48%) |
Apr 15, 2011 | 16.37 | 16.54 | 16.14 | 16.52 | 55,601 | +0.10(+0.58%) |
Apr 14, 2011 | 16.29 | 16.66 | 16.15 | 16.42 | 79,787 | +0.03(+0.16%) |
Apr 13, 2011 | 17.26 | 17.26 | 16.23 | 16.39 | 93,813 | -0.71(-4.13%) |
Apr 12, 2011 | 17.27 | 17.41 | 17.04 | 17.10 | 66,786 | -0.22(-1.26%) |
Apr 11, 2011 | 17.17 | 17.53 | 17.14 | 17.32 | 77,559 | +0.15(+0.86%) |
Apr 08, 2011 | 17.44 | 17.59 | 17.12 | 17.17 | 58,945 | -0.37(-2.09%) |
Apr 07, 2011 | 17.63 | 17.81 | 17.49 | 17.54 | 103,317 | -0.18(-1.03%) |
Apr 06, 2011 | 17.44 | 17.78 | 17.39 | 17.72 | 74,451 | +0.28(+1.60%) |
Apr 05, 2011 | 17.12 | 17.44 | 17.12 | 17.44 | 95,888 | +0.27(+1.57%) |
Apr 04, 2011 | 17.30 | 17.32 | 16.92 | 17.17 | 77,903 | -0.05(-0.30%) |
Apr 01, 2011 | 17.06 | 17.42 | 17.06 | 17.22 | 50,544 | +0.26(+1.54%) |
Mar 31, 2011 | 16.67 | 17.03 | 16.47 | 16.96 | 108,378 | +0.20(+1.20%) |
Mar 30, 2011 | 16.76 | 16.76 | 16.76 | 16.76 | 64,045 | +0.69(+4.29%) |
Mar 29, 2011 | 15.87 | 16.13 | 15.73 | 16.07 | 61,791 | +0.08(+0.49%) |
Mar 28, 2011 | 15.97 | 16.06 | 15.77 | 15.99 | 52,405 | +0.09(+0.55%) |
Mar 25, 2011 | 15.82 | 16.18 | 15.62 | 15.91 | 74,000 | +0.12(+0.77%) |
Mar 24, 2011 | 15.91 | 16.04 | 15.65 | 15.78 | 38,049 | -0.05(-0.33%) |
Mar 23, 2011 | 15.71 | 16.02 | 15.58 | 15.84 | 55,380 | +0.05(+0.33%) |
Mar 22, 2011 | 15.70 | 15.83 | 15.56 | 15.78 | 60,517 | +0.02(+0.11%) |
Mar 21, 2011 | 15.74 | 15.77 | 15.59 | 15.77 | 71,780 | +0.39(+2.55%) |
Mar 18, 2011 | 15.43 | 15.43 | 15.04 | 15.37 | 148,767 | +0.16(+1.03%) |
Mar 17, 2011 | 15.25 | 15.66 | 15.06 | 15.22 | 169,700 | +0.24(+1.63%) |
Mar 16, 2011 | 15.08 | 15.21 | 14.97 | 14.97 | 112,242 | -0.17(-1.15%) |
Mar 15, 2011 | 15.17 | 15.36 | 15.12 | 15.15 | 46,637 | -0.22(-1.42%) |
Mar 14, 2011 | 15.04 | 15.43 | 15.04 | 15.36 | 48,124 | +0.21(+1.38%) |
Mar 11, 2011 | 15.13 | 15.23 | 15.09 | 15.16 | 58,423 | -0.04(-0.29%) |
Mar 10, 2011 | 15.43 | 15.49 | 15.06 | 15.20 | 73,077 | -0.46(-2.95%) |
Mar 09, 2011 | 15.52 | 15.74 | 15.43 | 15.66 | 143,037 | +0.13(+0.84%) |
Mar 08, 2011 | 15.20 | 15.74 | 15.07 | 15.53 | 63,057 | +0.29(+1.89%) |
Mar 07, 2011 | 15.46 | 15.51 | 14.96 | 15.24 | 71,897 | -0.18(-1.19%) |
Mar 04, 2011 | 15.77 | 15.90 | 15.26 | 15.43 | 49,700 | -0.39(-2.48%) |
Mar 03, 2011 | 15.57 | 15.88 | 15.54 | 15.82 | 69,825 | +0.41(+2.66%) |
Mar 02, 2011 | 15.32 | 15.56 | 15.23 | 15.41 | 41,046 | +0.06(+0.40%) |