Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.11 | 16.32 | 15.97 | 16.03 | 700,049 | +0.02(+0.13%) |
May 23, 2011 | 15.96 | 16.10 | 15.90 | 16.00 | 756,389 | -0.16(-0.97%) |
May 20, 2011 | 16.11 | 16.19 | 15.91 | 16.16 | 611,067 | +0.13(+0.81%) |
May 19, 2011 | 15.93 | 16.13 | 15.90 | 16.03 | 986,070 | +0.22(+1.38%) |
May 18, 2011 | 15.60 | 15.82 | 15.49 | 15.81 | 1,313,009 | +0.33(+2.15%) |
May 17, 2011 | 15.80 | 15.83 | 15.18 | 15.48 | 1,800,050 | -0.40(-2.53%) |
May 16, 2011 | 16.38 | 16.42 | 15.86 | 15.88 | 1,409,948 | -0.50(-3.05%) |
May 13, 2011 | 16.46 | 16.55 | 16.20 | 16.38 | 826,244 | +0.09(+0.58%) |
May 12, 2011 | 16.31 | 16.36 | 16.05 | 16.29 | 777,226 | -0.08(-0.48%) |
May 11, 2011 | 16.74 | 16.79 | 16.26 | 16.36 | 699,892 | -0.38(-2.27%) |
May 10, 2011 | 16.72 | 16.87 | 16.68 | 16.74 | 613,036 | +0.03(+0.19%) |
May 09, 2011 | 16.78 | 16.97 | 16.56 | 16.71 | 734,223 | -0.01(-0.06%) |
May 06, 2011 | 16.68 | 16.91 | 16.60 | 16.72 | 1,330,349 | +0.20(+1.20%) |
May 05, 2011 | 16.68 | 16.76 | 16.05 | 16.53 | 2,135,408 | -0.25(-1.49%) |
May 04, 2011 | 16.94 | 16.94 | 16.42 | 16.78 | 1,291,554 | -0.25(-1.46%) |
May 03, 2011 | 17.28 | 17.33 | 16.98 | 17.02 | 1,414,585 | -0.28(-1.63%) |
May 02, 2011 | 17.32 | 17.32 | 17.27 | 17.31 | 1,341,304 | -0.09(-0.50%) |
Apr 29, 2011 | 17.70 | 17.74 | 17.34 | 17.39 | 1,120,798 | -0.21(-1.17%) |
Apr 28, 2011 | 17.56 | 17.66 | 17.39 | 17.60 | 683,523 | +0.09(+0.50%) |
Apr 27, 2011 | 17.50 | 17.60 | 17.37 | 17.51 | 1,277,667 | +0.09(+0.50%) |
Apr 26, 2011 | 17.10 | 17.47 | 17.10 | 17.42 | 850,104 | +0.32(+1.89%) |
Apr 25, 2011 | 17.22 | 17.26 | 17.10 | 17.10 | 684,398 | -17.20(-50.14%) |
Apr 21, 2011 | 34.22 | 34.30 | 34.08 | 34.30 | 371,868 | +0.16(+0.47%) |
Apr 20, 2011 | 33.81 | 34.15 | 33.81 | 34.14 | 263,664 | +0.52(+1.56%) |
Apr 19, 2011 | 33.22 | 33.66 | 33.22 | 33.62 | 388,240 | +0.40(+1.20%) |
Apr 18, 2011 | 33.20 | 33.35 | 33.10 | 33.22 | 414,830 | -0.35(-1.04%) |
Apr 15, 2011 | 33.39 | 33.61 | 33.31 | 33.57 | 285,243 | +0.26(+0.79%) |
Apr 14, 2011 | 33.35 | 33.43 | 33.18 | 33.30 | 312,900 | -0.10(-0.29%) |
Apr 13, 2011 | 33.40 | 33.68 | 33.22 | 33.40 | 279,981 | +0.05(+0.15%) |
Apr 12, 2011 | 33.61 | 33.72 | 32.79 | 33.35 | 540,385 | -0.34(-1.01%) |
Apr 11, 2011 | 33.96 | 34.05 | 33.61 | 33.69 | 221,355 | -0.18(-0.53%) |
Apr 08, 2011 | 33.98 | 34.08 | 33.79 | 33.87 | 197,909 | -0.08(-0.23%) |
Apr 07, 2011 | 33.71 | 34.03 | 33.71 | 33.95 | 205,295 | +0.08(+0.23%) |
Apr 06, 2011 | 33.86 | 34.06 | 33.78 | 33.87 | 222,053 | +0.02(+0.05%) |
Apr 05, 2011 | 33.62 | 33.86 | 33.58 | 33.85 | 300,625 | +0.16(+0.49%) |
Apr 04, 2011 | 33.70 | 33.76 | 33.61 | 33.69 | 211,828 | +0.11(+0.32%) |
Apr 01, 2011 | 33.34 | 33.60 | 33.20 | 33.58 | 547,487 | +0.43(+1.28%) |
Mar 31, 2011 | 33.07 | 33.21 | 32.98 | 33.16 | 397,003 | +0.18(+0.56%) |
Mar 30, 2011 | 32.89 | 33.07 | 32.85 | 32.97 | 322,724 | +0.18(+0.55%) |
Mar 29, 2011 | 33.03 | 33.05 | 32.75 | 32.79 | 320,600 | -0.11(-0.34%) |
Mar 28, 2011 | 33.21 | 33.45 | 32.90 | 32.90 | 413,840 | -0.15(-0.45%) |
Mar 25, 2011 | 32.96 | 33.27 | 32.95 | 33.05 | 699,741 | +0.02(+0.05%) |
Mar 24, 2011 | 33.08 | 33.25 | 32.85 | 33.04 | 472,417 | +0.18(+0.55%) |
Mar 23, 2011 | 32.86 | 33.09 | 32.77 | 32.86 | 308,783 | -0.10(-0.30%) |
Mar 22, 2011 | 32.67 | 32.97 | 32.66 | 32.96 | 360,974 | +0.18(+0.56%) |
Mar 21, 2011 | 32.57 | 32.77 | 32.50 | 32.77 | 523,845 | +0.66(+2.05%) |
Mar 18, 2011 | 32.78 | 33.03 | 32.11 | 32.11 | 881,822 | -0.38(-1.18%) |
Mar 17, 2011 | 32.54 | 32.58 | 32.33 | 32.50 | 428,771 | +0.29(+0.91%) |
Mar 16, 2011 | 31.90 | 32.33 | 31.64 | 32.21 | 501,549 | +0.38(+1.21%) |
Mar 15, 2011 | 31.80 | 32.37 | 31.78 | 31.82 | 759,300 | -0.54(-1.68%) |
Mar 14, 2011 | 32.49 | 32.72 | 32.32 | 32.37 | 449,877 | -0.18(-0.57%) |
Mar 11, 2011 | 32.36 | 32.83 | 32.33 | 32.55 | 463,165 | -0.22(-0.66%) |
Mar 10, 2011 | 33.15 | 33.15 | 32.34 | 32.77 | 743,425 | -0.53(-1.59%) |
Mar 09, 2011 | 33.72 | 33.86 | 33.16 | 33.29 | 554,729 | -0.46(-1.35%) |
Mar 08, 2011 | 34.01 | 34.16 | 33.56 | 33.75 | 502,473 | -0.26(-0.77%) |
Mar 07, 2011 | 34.12 | 34.38 | 33.96 | 34.01 | 508,294 | -0.03(-0.09%) |
Mar 04, 2011 | 34.25 | 34.36 | 33.93 | 34.04 | 579,532 | -0.11(-0.33%) |
Mar 03, 2011 | 34.37 | 34.48 | 33.99 | 34.16 | 572,943 | +0.04(+0.11%) |
Mar 02, 2011 | 34.29 | 34.35 | 34.06 | 34.12 | 473,961 | -0.04(-0.11%) |