Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.89 | 17.40 | 16.72 | 16.85 | 84,658 | +0.13(+0.75%) |
May 23, 2011 | 17.22 | 17.23 | 16.72 | 16.72 | 67,897 | -0.96(-5.45%) |
May 20, 2011 | 18.24 | 18.51 | 17.66 | 17.68 | 53,049 | -0.79(-4.27%) |
May 19, 2011 | 19.04 | 19.14 | 18.31 | 18.47 | 31,613 | -0.35(-1.87%) |
May 18, 2011 | 18.29 | 19.00 | 17.87 | 18.82 | 114,075 | +0.31(+1.68%) |
May 17, 2011 | 18.93 | 19.24 | 18.35 | 18.51 | 52,515 | -0.48(-2.52%) |
May 16, 2011 | 20.12 | 20.46 | 18.95 | 18.99 | 156,357 | -0.11(-0.57%) |
May 13, 2011 | 19.83 | 19.90 | 18.78 | 19.10 | 59,895 | -0.77(-3.88%) |
May 12, 2011 | 19.66 | 20.12 | 19.44 | 19.87 | 41,254 | +0.13(+0.64%) |
May 11, 2011 | 19.82 | 20.11 | 19.48 | 19.75 | 70,613 | -0.27(-1.34%) |
May 10, 2011 | 18.74 | 20.14 | 18.66 | 20.02 | 211,748 | +3.24(+19.29%) |
May 09, 2011 | 16.32 | 16.79 | 15.97 | 16.78 | 50,091 | +0.54(+3.30%) |
May 06, 2011 | 15.90 | 16.70 | 15.81 | 16.24 | 127,379 | +0.30(+1.89%) |
May 05, 2011 | 15.84 | 16.29 | 15.65 | 15.94 | 40,226 | -0.13(-0.78%) |
May 04, 2011 | 16.77 | 16.87 | 15.98 | 16.07 | 60,331 | -0.75(-4.44%) |
May 03, 2011 | 17.38 | 17.44 | 16.58 | 16.81 | 32,065 | -0.57(-3.28%) |
May 02, 2011 | 17.47 | 18.11 | 17.32 | 17.38 | 34,850 | -0.49(-2.77%) |
Apr 29, 2011 | 17.64 | 18.04 | 17.60 | 17.88 | 38,012 | +0.25(+1.43%) |
Apr 28, 2011 | 16.65 | 17.66 | 16.65 | 17.63 | 57,576 | +1.00(+6.00%) |
Apr 27, 2011 | 16.46 | 16.72 | 16.28 | 16.63 | 38,439 | +0.13(+0.81%) |
Apr 26, 2011 | 16.58 | 16.59 | 16.32 | 16.49 | 47,923 | +0.05(+0.31%) |
Apr 25, 2011 | 16.44 | 16.53 | 16.31 | 16.44 | 32,657 | -0.08(-0.46%) |
Apr 21, 2011 | 16.67 | 16.67 | 16.08 | 16.52 | 31,695 | -0.03(-0.15%) |
Apr 20, 2011 | 16.71 | 16.71 | 16.38 | 16.54 | 23,772 | +0.23(+1.44%) |
Apr 19, 2011 | 16.41 | 16.44 | 15.74 | 16.31 | 50,521 | -0.03(-0.15%) |
Apr 18, 2011 | 15.87 | 16.39 | 15.74 | 16.33 | 46,128 | -0.03(-0.15%) |
Apr 15, 2011 | 16.05 | 16.42 | 15.84 | 16.36 | 41,205 | +0.26(+1.61%) |
Apr 14, 2011 | 15.81 | 16.28 | 15.81 | 16.10 | 30,329 | +0.12(+0.73%) |
Apr 13, 2011 | 15.71 | 16.25 | 15.66 | 15.98 | 43,298 | +0.60(+3.87%) |
Apr 12, 2011 | 15.61 | 15.76 | 15.36 | 15.39 | 35,968 | -0.49(-3.06%) |
Apr 11, 2011 | 16.06 | 16.06 | 15.63 | 15.87 | 31,714 | -0.24(-1.51%) |
Apr 08, 2011 | 16.75 | 16.75 | 15.92 | 16.12 | 70,270 | -0.46(-2.78%) |
Apr 07, 2011 | 17.16 | 17.20 | 16.57 | 16.58 | 21,839 | -0.41(-2.42%) |
Apr 06, 2011 | 16.91 | 17.15 | 16.22 | 16.99 | 53,375 | +0.26(+1.55%) |
Apr 05, 2011 | 17.20 | 17.32 | 16.62 | 16.73 | 25,476 | -0.58(-3.34%) |
Apr 04, 2011 | 17.28 | 17.48 | 17.19 | 17.31 | 20,308 | +0.07(+0.39%) |
Apr 01, 2011 | 17.50 | 17.72 | 17.24 | 17.24 | 23,051 | -0.08(-0.48%) |
Mar 31, 2011 | 17.48 | 17.50 | 17.17 | 17.32 | 41,292 | -0.18(-1.01%) |
Mar 30, 2011 | 17.50 | 17.51 | 16.90 | 17.50 | 16,729 | +0.43(+2.50%) |
Mar 29, 2011 | 16.56 | 17.16 | 16.30 | 17.07 | 43,704 | +0.56(+3.40%) |
Mar 28, 2011 | 16.90 | 16.90 | 16.51 | 16.51 | 33,221 | -0.25(-1.50%) |
Mar 25, 2011 | 16.64 | 17.25 | 16.59 | 16.76 | 38,297 | +0.23(+1.42%) |
Mar 24, 2011 | 16.64 | 16.95 | 16.44 | 16.53 | 30,136 | -0.01(-0.05%) |
Mar 23, 2011 | 16.96 | 16.96 | 16.20 | 16.54 | 23,621 | -0.56(-3.29%) |
Mar 22, 2011 | 16.85 | 17.60 | 16.85 | 17.10 | 34,221 | +0.14(+0.84%) |
Mar 21, 2011 | 16.69 | 16.96 | 16.48 | 16.96 | 58,372 | +0.55(+3.32%) |
Mar 18, 2011 | 15.84 | 16.52 | 15.74 | 16.41 | 90,654 | +0.85(+5.44%) |
Mar 17, 2011 | 15.82 | 15.82 | 15.46 | 15.56 | 48,483 | +0.09(+0.60%) |
Mar 16, 2011 | 15.08 | 15.74 | 14.79 | 15.47 | 108,549 | +0.39(+2.61%) |
Mar 15, 2011 | 14.31 | 15.24 | 14.21 | 15.08 | 81,120 | +0.08(+0.56%) |
Mar 14, 2011 | 16.08 | 16.08 | 14.97 | 14.99 | 69,305 | -1.10(-6.83%) |
Mar 11, 2011 | 16.51 | 16.84 | 15.94 | 16.09 | 41,272 | -0.48(-2.88%) |
Mar 10, 2011 | 17.01 | 17.04 | 16.28 | 16.57 | 49,154 | -0.86(-4.91%) |
Mar 09, 2011 | 17.58 | 17.74 | 17.06 | 17.42 | 50,256 | -0.17(-0.95%) |
Mar 08, 2011 | 17.19 | 17.63 | 16.57 | 17.59 | 100,779 | +0.32(+1.85%) |
Mar 07, 2011 | 18.46 | 18.49 | 16.69 | 17.27 | 81,627 | -1.29(-6.96%) |
Mar 04, 2011 | 18.62 | 18.77 | 18.29 | 18.57 | 28,631 | -0.20(-1.07%) |
Mar 03, 2011 | 17.87 | 18.93 | 17.87 | 18.77 | 31,997 | +1.13(+6.42%) |
Mar 02, 2011 | 17.36 | 17.68 | 16.98 | 17.63 | 33,955 | +0.34(+1.99%) |