Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.91 | 16.95 | 16.62 | 16.64 | 374,684 | -0.21(-1.28%) |
May 23, 2011 | 16.50 | 16.98 | 16.44 | 16.85 | 593,974 | +0.09(+0.54%) |
May 20, 2011 | 16.80 | 17.04 | 16.76 | 16.76 | 402,094 | -0.14(-0.84%) |
May 19, 2011 | 16.87 | 16.96 | 16.68 | 16.90 | 413,138 | +0.12(+0.73%) |
May 18, 2011 | 16.73 | 16.97 | 16.67 | 16.78 | 781,810 | +0.17(+0.99%) |
May 17, 2011 | 16.64 | 16.72 | 16.38 | 16.61 | 565,674 | -0.03(-0.15%) |
May 16, 2011 | 16.91 | 16.96 | 16.64 | 16.64 | 409,324 | -0.30(-1.80%) |
May 13, 2011 | 17.31 | 17.46 | 16.84 | 16.95 | 429,170 | -0.35(-2.02%) |
May 12, 2011 | 17.12 | 17.34 | 17.00 | 17.30 | 413,878 | +0.10(+0.55%) |
May 11, 2011 | 17.45 | 17.59 | 16.98 | 17.20 | 735,284 | -0.35(-1.99%) |
May 10, 2011 | 17.12 | 17.56 | 17.12 | 17.55 | 956,104 | +0.61(+3.60%) |
May 09, 2011 | 17.04 | 17.20 | 16.85 | 16.94 | 770,736 | -0.10(-0.59%) |
May 06, 2011 | 17.32 | 17.57 | 16.82 | 17.04 | 611,714 | -0.19(-1.10%) |
May 05, 2011 | 17.25 | 17.75 | 17.05 | 17.23 | 628,456 | -0.22(-1.26%) |
May 04, 2011 | 17.20 | 18.37 | 17.11 | 17.45 | 2,151,814 | +0.81(+4.90%) |
May 03, 2011 | 16.47 | 16.70 | 16.35 | 16.64 | 1,071,034 | +0.12(+0.70%) |
May 02, 2011 | 16.60 | 17.14 | 16.51 | 16.52 | 562,984 | -0.48(-2.85%) |
Apr 29, 2011 | 16.65 | 17.13 | 16.53 | 17.00 | 523,972 | +0.32(+1.92%) |
Apr 28, 2011 | 16.70 | 16.75 | 16.48 | 16.68 | 333,880 | -0.02(-0.12%) |
Apr 27, 2011 | 16.67 | 16.73 | 16.50 | 16.70 | 293,884 | +0.05(+0.30%) |
Apr 26, 2011 | 16.43 | 16.72 | 16.31 | 16.66 | 421,890 | +0.28(+1.71%) |
Apr 25, 2011 | 16.58 | 16.66 | 16.28 | 16.38 | 356,574 | -0.34(-2.06%) |
Apr 21, 2011 | 16.95 | 17.00 | 16.59 | 16.72 | 355,994 | -0.14(-0.83%) |
Apr 20, 2011 | 16.85 | 16.90 | 16.75 | 16.86 | 444,510 | +0.22(+1.35%) |
Apr 19, 2011 | 16.66 | 16.82 | 16.54 | 16.64 | 620,722 | +0.06(+0.33%) |
Apr 18, 2011 | 16.47 | 16.68 | 16.18 | 16.58 | 693,352 | -0.06(-0.33%) |
Apr 15, 2011 | 16.32 | 16.86 | 16.08 | 16.64 | 1,126,662 | +0.46(+2.88%) |
Apr 14, 2011 | 15.63 | 16.39 | 15.40 | 16.17 | 1,591,242 | +0.92(+6.03%) |
Apr 13, 2011 | 15.47 | 15.52 | 15.15 | 15.25 | 381,174 | -0.14(-0.91%) |
Apr 12, 2011 | 15.48 | 15.61 | 15.36 | 15.39 | 314,406 | -0.23(-1.50%) |
Apr 11, 2011 | 15.66 | 15.78 | 15.58 | 15.62 | 251,082 | -0.05(-0.35%) |
Apr 08, 2011 | 16.11 | 16.21 | 15.66 | 15.68 | 526,654 | -0.36(-2.24%) |
Apr 07, 2011 | 16.40 | 16.45 | 16.02 | 16.04 | 499,778 | -0.36(-2.20%) |
Apr 06, 2011 | 16.21 | 16.50 | 16.19 | 16.40 | 353,694 | +0.18(+1.14%) |
Apr 05, 2011 | 16.30 | 16.38 | 16.14 | 16.21 | 520,388 | -0.04(-0.25%) |
Apr 04, 2011 | 16.66 | 16.71 | 16.18 | 16.25 | 402,114 | -0.30(-1.84%) |
Apr 01, 2011 | 16.22 | 16.77 | 16.14 | 16.56 | 779,576 | +0.42(+2.60%) |
Mar 31, 2011 | 16.19 | 16.34 | 16.00 | 16.14 | 722,150 | -0.01(-0.06%) |
Mar 30, 2011 | 16.50 | 16.62 | 16.12 | 16.15 | 1,098,212 | -0.36(-2.18%) |
Mar 29, 2011 | 16.20 | 16.52 | 16.20 | 16.51 | 1,084,050 | +0.27(+1.66%) |
Mar 28, 2011 | 16.25 | 16.35 | 16.11 | 16.24 | 803,842 | +0.06(+0.37%) |
Mar 25, 2011 | 15.43 | 16.52 | 15.12 | 16.18 | 1,875,486 | +0.79(+5.10%) |
Mar 24, 2011 | 15.43 | 15.47 | 15.26 | 15.39 | 453,986 | +0.09(+0.59%) |
Mar 23, 2011 | 15.00 | 15.34 | 14.92 | 15.30 | 460,644 | +0.31(+2.10%) |
Mar 22, 2011 | 15.01 | 15.04 | 14.94 | 14.99 | 397,786 | +0.02(+0.10%) |
Mar 21, 2011 | 14.99 | 15.04 | 14.59 | 14.97 | 454,426 | +0.41(+2.85%) |
Mar 18, 2011 | 14.47 | 14.61 | 14.45 | 14.56 | 948,704 | +0.16(+1.08%) |
Mar 17, 2011 | 14.44 | 14.46 | 14.27 | 14.40 | 557,122 | +0.20(+1.41%) |
Mar 16, 2011 | 14.30 | 14.40 | 14.18 | 14.21 | 450,944 | -0.13(-0.91%) |
Mar 15, 2011 | 14.00 | 14.45 | 13.88 | 14.34 | 563,408 | +0.08(+0.56%) |
Mar 14, 2011 | 14.21 | 14.28 | 14.09 | 14.26 | 279,748 | -0.01(-0.11%) |
Mar 11, 2011 | 14.12 | 14.34 | 14.00 | 14.27 | 663,010 | -0.02(-0.14%) |
Mar 10, 2011 | 14.69 | 14.70 | 14.28 | 14.29 | 657,900 | -0.48(-3.25%) |
Mar 09, 2011 | 14.88 | 14.99 | 14.67 | 14.77 | 534,892 | -0.16(-1.07%) |
Mar 08, 2011 | 14.51 | 14.95 | 14.39 | 14.93 | 472,288 | +0.38(+2.58%) |
Mar 07, 2011 | 14.80 | 14.80 | 14.33 | 14.55 | 754,344 | -0.15(-1.01%) |
Mar 04, 2011 | 14.84 | 14.86 | 14.55 | 14.70 | 588,048 | -0.16(-1.05%) |
Mar 03, 2011 | 15.00 | 15.22 | 14.79 | 14.86 | 989,910 | -0.05(-0.37%) |
Mar 02, 2011 | 14.79 | 14.96 | 14.71 | 14.91 | 574,986 | +0.15(+1.05%) |