Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.95 | 20.04 | 19.82 | 19.92 | 1,475,323 | -0.03(-0.16%) |
May 23, 2011 | 19.77 | 20.07 | 19.67 | 19.95 | 1,363,022 | -0.07(-0.33%) |
May 20, 2011 | 19.91 | 20.09 | 19.55 | 20.02 | 1,965,821 | +0.02(+0.12%) |
May 19, 2011 | 19.96 | 20.24 | 19.83 | 20.00 | 1,579,124 | +0.13(+0.66%) |
May 18, 2011 | 19.25 | 19.91 | 19.19 | 19.86 | 1,454,694 | +0.57(+2.96%) |
May 17, 2011 | 19.31 | 19.55 | 19.01 | 19.29 | 1,044,016 | +0.22(+1.16%) |
May 16, 2011 | 19.11 | 19.38 | 18.89 | 19.07 | 1,378,898 | -0.14(-0.72%) |
May 13, 2011 | 18.89 | 19.28 | 18.87 | 19.21 | 1,468,956 | +0.39(+2.08%) |
May 12, 2011 | 18.53 | 18.89 | 18.37 | 18.82 | 1,419,738 | +0.23(+1.23%) |
May 11, 2011 | 18.63 | 18.74 | 18.31 | 18.59 | 1,609,177 | -0.02(-0.13%) |
May 10, 2011 | 17.96 | 18.62 | 17.93 | 18.62 | 1,251,580 | +0.70(+3.92%) |
May 09, 2011 | 17.94 | 18.00 | 17.77 | 17.91 | 1,712,711 | +0.00(+0.00%) |
May 06, 2011 | 17.73 | 18.09 | 17.67 | 17.91 | 2,541,990 | +0.52(+3.01%) |
May 05, 2011 | 16.22 | 17.50 | 16.22 | 17.39 | 4,866,527 | +1.71(+10.94%) |
May 04, 2011 | 15.50 | 15.74 | 15.29 | 15.68 | 2,415,891 | +0.20(+1.32%) |
May 03, 2011 | 15.18 | 15.50 | 15.05 | 15.47 | 1,080,554 | +0.32(+2.10%) |
May 02, 2011 | 15.07 | 15.16 | 15.06 | 15.15 | 760,122 | -0.01(-0.05%) |
Apr 29, 2011 | 15.35 | 15.36 | 15.10 | 15.16 | 613,618 | -0.15(-0.96%) |
Apr 28, 2011 | 15.10 | 15.31 | 15.09 | 15.31 | 628,917 | +0.15(+0.97%) |
Apr 27, 2011 | 15.15 | 15.20 | 15.02 | 15.16 | 1,116,620 | -0.02(-0.11%) |
Apr 26, 2011 | 14.92 | 15.19 | 14.79 | 15.18 | 951,764 | +0.28(+1.86%) |
Apr 25, 2011 | 14.90 | 14.96 | 14.86 | 14.90 | 796,096 | -0.04(-0.27%) |
Apr 21, 2011 | 15.08 | 15.08 | 14.87 | 14.94 | 699,122 | -0.07(-0.44%) |
Apr 20, 2011 | 14.99 | 15.15 | 14.88 | 15.01 | 998,261 | +0.18(+1.21%) |
Apr 19, 2011 | 14.80 | 14.96 | 14.74 | 14.83 | 510,865 | +0.01(+0.06%) |
Apr 18, 2011 | 14.60 | 14.90 | 14.49 | 14.82 | 731,850 | +0.07(+0.50%) |
Apr 15, 2011 | 14.78 | 15.02 | 14.73 | 14.75 | 2,072,524 | -0.07(-0.44%) |
Apr 14, 2011 | 14.66 | 14.84 | 14.63 | 14.81 | 579,701 | +0.09(+0.61%) |
Apr 13, 2011 | 14.70 | 14.82 | 14.60 | 14.72 | 404,312 | +0.13(+0.90%) |
Apr 12, 2011 | 14.57 | 14.78 | 14.44 | 14.59 | 946,864 | -0.01(-0.06%) |
Apr 11, 2011 | 14.74 | 14.79 | 14.57 | 14.60 | 1,142,968 | -0.14(-0.94%) |
Apr 08, 2011 | 14.79 | 14.84 | 14.67 | 14.74 | 1,321,592 | -0.05(-0.33%) |
Apr 07, 2011 | 14.97 | 15.10 | 14.74 | 14.79 | 466,559 | -0.20(-1.36%) |
Apr 06, 2011 | 15.28 | 15.30 | 14.94 | 14.99 | 582,777 | -0.20(-1.29%) |
Apr 05, 2011 | 15.02 | 15.31 | 14.93 | 15.19 | 485,453 | +0.13(+0.87%) |
Apr 04, 2011 | 15.13 | 15.27 | 14.91 | 15.06 | 512,205 | -0.02(-0.16%) |
Apr 01, 2011 | 15.10 | 15.30 | 14.97 | 15.08 | 833,889 | +0.03(+0.22%) |
Mar 31, 2011 | 14.61 | 15.10 | 14.56 | 15.05 | 1,210,026 | +0.45(+3.08%) |
Mar 30, 2011 | 14.60 | 14.60 | 14.60 | 14.60 | 1,898,298 | -0.14(-0.94%) |
Mar 29, 2011 | 14.75 | 14.82 | 14.66 | 14.74 | 591,386 | +0.00(+0.00%) |
Mar 28, 2011 | 14.86 | 14.97 | 14.71 | 14.74 | 685,944 | -0.11(-0.77%) |
Mar 25, 2011 | 14.66 | 15.10 | 14.58 | 14.85 | 1,016,808 | +0.22(+1.51%) |
Mar 24, 2011 | 14.72 | 14.73 | 14.62 | 14.63 | 643,728 | -0.02(-0.17%) |
Mar 23, 2011 | 14.54 | 14.75 | 14.48 | 14.66 | 1,185,304 | +0.08(+0.56%) |
Mar 22, 2011 | 14.68 | 14.75 | 14.57 | 14.57 | 512,161 | -0.12(-0.83%) |
Mar 21, 2011 | 14.86 | 14.87 | 14.68 | 14.70 | 1,515,548 | +0.23(+1.58%) |
Mar 18, 2011 | 14.53 | 14.57 | 14.29 | 14.47 | 1,442,856 | +0.04(+0.28%) |
Mar 17, 2011 | 14.57 | 14.63 | 14.38 | 14.43 | 1,803,384 | +0.07(+0.51%) |
Mar 16, 2011 | 14.39 | 14.64 | 14.26 | 14.35 | 2,117,688 | -0.11(-0.73%) |
Mar 15, 2011 | 14.29 | 14.57 | 14.29 | 14.46 | 1,251,352 | +0.15(+1.03%) |
Mar 14, 2011 | 14.45 | 14.54 | 14.16 | 14.31 | 1,001,223 | -0.27(-1.85%) |
Mar 11, 2011 | 14.32 | 14.80 | 14.19 | 14.58 | 1,568,531 | +0.29(+2.06%) |
Mar 10, 2011 | 14.25 | 14.37 | 14.07 | 14.29 | 1,058,978 | -0.08(-0.57%) |
Mar 09, 2011 | 14.20 | 14.48 | 14.09 | 14.37 | 921,342 | +0.20(+1.38%) |
Mar 08, 2011 | 13.96 | 14.33 | 13.90 | 14.17 | 959,718 | +0.24(+1.70%) |
Mar 07, 2011 | 14.15 | 14.39 | 13.87 | 13.94 | 1,083,845 | -0.20(-1.44%) |
Mar 04, 2011 | 14.01 | 14.21 | 13.89 | 14.14 | 1,958,623 | +0.18(+1.29%) |
Mar 03, 2011 | 13.93 | 14.08 | 13.79 | 13.96 | 4,131,117 | +0.13(+0.94%) |
Mar 02, 2011 | 13.26 | 14.05 | 13.26 | 13.83 | 2,398,529 | +0.44(+3.29%) |