Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.39 | 15.85 | 15.21 | 15.36 | 2,415,606 | +0.18(+1.19%) |
May 23, 2011 | 15.09 | 15.26 | 14.88 | 15.18 | 1,923,033 | -0.24(-1.56%) |
May 20, 2011 | 15.45 | 15.73 | 15.20 | 15.42 | 1,595,977 | -0.14(-0.90%) |
May 19, 2011 | 15.87 | 16.10 | 15.34 | 15.56 | 2,247,619 | -0.29(-1.83%) |
May 18, 2011 | 15.91 | 16.14 | 15.73 | 15.85 | 2,273,027 | +0.11(+0.70%) |
May 17, 2011 | 15.94 | 16.10 | 15.42 | 15.74 | 1,571,254 | -0.31(-1.93%) |
May 16, 2011 | 15.62 | 16.54 | 15.45 | 16.05 | 2,038,026 | +0.35(+2.23%) |
May 13, 2011 | 16.37 | 16.50 | 15.63 | 15.70 | 1,717,683 | -0.69(-4.21%) |
May 12, 2011 | 16.08 | 16.59 | 15.81 | 16.39 | 2,110,817 | +0.21(+1.30%) |
May 11, 2011 | 16.91 | 16.92 | 16.05 | 16.18 | 2,486,828 | -0.83(-4.88%) |
May 10, 2011 | 17.25 | 17.38 | 16.88 | 17.01 | 1,635,367 | -0.04(-0.23%) |
May 09, 2011 | 16.97 | 17.16 | 16.57 | 17.05 | 1,825,589 | +0.33(+1.97%) |
May 06, 2011 | 16.55 | 17.30 | 16.32 | 16.72 | 3,416,769 | +0.45(+2.77%) |
May 05, 2011 | 16.47 | 17.10 | 16.22 | 16.27 | 2,898,867 | -0.25(-1.51%) |
May 04, 2011 | 18.41 | 18.57 | 16.45 | 16.52 | 6,804,367 | -3.22(-16.31%) |
May 03, 2011 | 19.85 | 20.26 | 19.47 | 19.74 | 2,731,354 | -0.12(-0.60%) |
May 02, 2011 | 20.02 | 20.56 | 19.73 | 19.86 | 1,654,707 | -0.12(-0.60%) |
Apr 29, 2011 | 19.93 | 20.12 | 19.70 | 19.98 | 1,712,046 | +0.04(+0.20%) |
Apr 28, 2011 | 20.13 | 20.38 | 19.82 | 19.94 | 1,901,448 | -0.19(-0.94%) |
Apr 27, 2011 | 20.05 | 20.23 | 19.48 | 20.13 | 2,597,804 | +0.08(+0.40%) |
Apr 26, 2011 | 20.07 | 20.23 | 19.54 | 20.05 | 2,401,561 | +0.00(+0.00%) |
Apr 25, 2011 | 19.24 | 20.16 | 19.03 | 20.05 | 2,697,442 | +1.01(+5.30%) |
Apr 21, 2011 | 19.14 | 19.29 | 18.89 | 19.04 | 1,800,671 | +0.20(+1.06%) |
Apr 20, 2011 | 18.72 | 18.92 | 18.52 | 18.84 | 1,401,205 | +0.71(+3.92%) |
Apr 19, 2011 | 17.91 | 18.17 | 17.63 | 18.13 | 1,802,226 | +0.34(+1.91%) |
Apr 18, 2011 | 17.84 | 18.05 | 17.56 | 17.79 | 1,975,645 | -0.55(-3.00%) |
Apr 15, 2011 | 17.98 | 18.38 | 17.80 | 18.34 | 1,907,167 | +0.30(+1.66%) |
Apr 14, 2011 | 18.18 | 18.28 | 17.76 | 18.04 | 2,088,414 | -0.19(-1.04%) |
Apr 13, 2011 | 18.66 | 18.85 | 17.83 | 18.23 | 1,819,215 | -0.11(-0.57%) |
Apr 12, 2011 | 19.00 | 19.17 | 18.27 | 18.34 | 2,482,211 | -1.31(-6.69%) |
Apr 11, 2011 | 20.16 | 20.48 | 19.50 | 19.65 | 1,457,108 | -0.33(-1.65%) |
Apr 08, 2011 | 20.63 | 20.64 | 19.92 | 19.98 | 957,958 | -0.24(-1.19%) |
Apr 07, 2011 | 20.25 | 20.69 | 20.01 | 20.22 | 1,329,383 | +0.05(+0.25%) |
Apr 06, 2011 | 20.21 | 20.76 | 20.03 | 20.17 | 1,577,998 | +0.11(+0.55%) |
Apr 05, 2011 | 19.05 | 20.39 | 19.02 | 20.06 | 1,980,520 | +0.89(+4.64%) |
Apr 04, 2011 | 19.01 | 19.23 | 18.95 | 19.17 | 1,170,842 | +0.24(+1.27%) |
Apr 01, 2011 | 18.92 | 19.17 | 18.73 | 18.93 | 1,315,631 | +0.25(+1.34%) |
Mar 31, 2011 | 18.60 | 18.92 | 18.55 | 18.68 | 1,093,251 | +0.03(+0.16%) |
Mar 30, 2011 | 18.65 | 19.00 | 18.20 | 18.65 | 1,724,450 | +0.06(+0.32%) |
Mar 29, 2011 | 18.04 | 18.60 | 17.95 | 18.59 | 1,161,952 | +0.54(+2.99%) |
Mar 28, 2011 | 18.15 | 18.46 | 18.05 | 18.05 | 1,028,927 | -0.08(-0.44%) |
Mar 25, 2011 | 18.17 | 18.58 | 17.85 | 18.13 | 1,729,772 | +0.19(+1.06%) |
Mar 24, 2011 | 18.25 | 18.32 | 17.68 | 17.94 | 2,014,023 | -0.03(-0.17%) |
Mar 23, 2011 | 17.10 | 18.24 | 17.10 | 17.97 | 2,217,252 | +0.74(+4.29%) |
Mar 22, 2011 | 17.28 | 17.55 | 17.03 | 17.23 | 1,224,659 | -0.01(-0.06%) |
Mar 21, 2011 | 17.21 | 17.35 | 17.03 | 17.24 | 1,806,244 | +0.30(+1.77%) |
Mar 18, 2011 | 17.09 | 17.15 | 16.70 | 16.94 | 3,669,173 | +0.13(+0.77%) |
Mar 17, 2011 | 17.01 | 17.14 | 16.71 | 16.81 | 1,303,300 | +0.30(+1.82%) |
Mar 16, 2011 | 17.00 | 17.23 | 16.28 | 16.51 | 1,932,445 | -0.50(-2.94%) |
Mar 15, 2011 | 16.33 | 17.23 | 16.16 | 17.01 | 1,847,356 | -0.18(-1.05%) |
Mar 14, 2011 | 17.15 | 17.44 | 16.81 | 17.19 | 1,747,426 | +0.06(+0.35%) |
Mar 11, 2011 | 16.43 | 17.25 | 16.20 | 17.13 | 2,159,656 | +0.53(+3.19%) |
Mar 10, 2011 | 16.35 | 16.81 | 15.92 | 16.60 | 3,178,872 | -0.20(-1.19%) |
Mar 09, 2011 | 16.67 | 16.88 | 16.41 | 16.80 | 2,428,965 | -0.01(-0.06%) |
Mar 08, 2011 | 16.53 | 16.90 | 16.05 | 16.81 | 1,714,038 | +0.23(+1.39%) |
Mar 07, 2011 | 16.72 | 16.82 | 16.14 | 16.58 | 2,568,186 | -0.12(-0.72%) |
Mar 04, 2011 | 16.42 | 16.70 | 16.11 | 16.70 | 2,066,627 | +0.31(+1.89%) |
Mar 03, 2011 | 16.19 | 16.46 | 16.10 | 16.39 | 1,446,876 | +0.67(+4.26%) |
Mar 02, 2011 | 15.95 | 16.33 | 15.68 | 15.72 | 1,586,513 | -0.16(-1.01%) |