Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.55 | 16.03 | 15.50 | 15.80 | 262,937 | +0.34(+2.20%) |
May 23, 2011 | 15.51 | 15.75 | 15.30 | 15.46 | 88,243 | -0.45(-2.83%) |
May 20, 2011 | 16.21 | 16.58 | 15.88 | 15.91 | 126,082 | -0.40(-2.45%) |
May 19, 2011 | 16.23 | 16.49 | 15.95 | 16.31 | 99,919 | +0.29(+1.81%) |
May 18, 2011 | 15.76 | 16.04 | 15.59 | 16.02 | 72,205 | +0.34(+2.17%) |
May 17, 2011 | 15.52 | 15.86 | 15.45 | 15.68 | 98,042 | -0.02(-0.13%) |
May 16, 2011 | 15.52 | 16.07 | 15.41 | 15.70 | 168,705 | -0.01(-0.03%) |
May 13, 2011 | 16.23 | 16.39 | 15.65 | 15.71 | 77,095 | -0.46(-2.82%) |
May 12, 2011 | 15.82 | 16.20 | 15.65 | 16.16 | 81,275 | +0.20(+1.25%) |
May 11, 2011 | 16.40 | 16.41 | 15.85 | 15.96 | 124,485 | -0.50(-3.04%) |
May 10, 2011 | 16.14 | 16.46 | 15.97 | 16.46 | 123,134 | +0.45(+2.81%) |
May 09, 2011 | 16.01 | 16.16 | 15.75 | 16.01 | 122,112 | -0.08(-0.50%) |
May 06, 2011 | 16.38 | 16.44 | 15.80 | 16.09 | 118,228 | -0.03(-0.19%) |
May 05, 2011 | 16.09 | 16.55 | 15.95 | 16.12 | 117,015 | -0.09(-0.56%) |
May 04, 2011 | 16.69 | 16.75 | 16.05 | 16.21 | 98,533 | -0.48(-2.88%) |
May 03, 2011 | 17.45 | 17.67 | 16.23 | 16.69 | 312,404 | -0.78(-4.46%) |
May 02, 2011 | 17.50 | 17.94 | 17.42 | 17.47 | 233,279 | -0.36(-2.02%) |
Apr 29, 2011 | 17.50 | 18.53 | 17.03 | 17.83 | 179,551 | -0.52(-2.83%) |
Apr 28, 2011 | 18.44 | 18.72 | 17.87 | 18.35 | 116,988 | -0.11(-0.60%) |
Apr 27, 2011 | 18.67 | 18.70 | 18.17 | 18.46 | 120,463 | -0.21(-1.12%) |
Apr 26, 2011 | 18.42 | 18.93 | 18.32 | 18.67 | 83,398 | +0.35(+1.91%) |
Apr 25, 2011 | 18.31 | 18.41 | 17.84 | 18.32 | 76,124 | +0.12(+0.66%) |
Apr 21, 2011 | 18.00 | 18.57 | 17.89 | 18.20 | 118,218 | +0.22(+1.22%) |
Apr 20, 2011 | 17.32 | 17.99 | 17.29 | 17.98 | 171,492 | +0.97(+5.70%) |
Apr 19, 2011 | 17.08 | 17.16 | 16.80 | 17.01 | 67,923 | +0.01(+0.06%) |
Apr 18, 2011 | 16.92 | 17.21 | 16.82 | 17.00 | 93,720 | -0.24(-1.39%) |
Apr 15, 2011 | 17.02 | 17.28 | 17.02 | 17.24 | 151,558 | +0.14(+0.82%) |
Apr 14, 2011 | 16.50 | 17.26 | 16.50 | 17.10 | 96,970 | +0.43(+2.58%) |
Apr 13, 2011 | 16.83 | 17.00 | 16.51 | 16.67 | 86,032 | -0.06(-0.36%) |
Apr 12, 2011 | 17.22 | 17.41 | 16.51 | 16.73 | 140,400 | -0.69(-3.96%) |
Apr 11, 2011 | 17.28 | 17.42 | 17.00 | 17.42 | 175,596 | +0.10(+0.58%) |
Apr 08, 2011 | 16.97 | 17.34 | 16.76 | 17.32 | 164,262 | +0.51(+3.03%) |
Apr 07, 2011 | 17.11 | 17.47 | 16.65 | 16.81 | 124,846 | -0.30(-1.75%) |
Apr 06, 2011 | 17.54 | 17.54 | 16.73 | 17.11 | 208,050 | -0.43(-2.45%) |
Apr 05, 2011 | 17.49 | 17.73 | 17.41 | 17.54 | 86,474 | +0.06(+0.34%) |
Apr 04, 2011 | 17.78 | 17.94 | 17.46 | 17.48 | 125,191 | -0.24(-1.35%) |
Apr 01, 2011 | 17.44 | 17.79 | 17.22 | 17.72 | 205,564 | +0.43(+2.49%) |
Mar 31, 2011 | 17.19 | 17.39 | 17.06 | 17.29 | 134,035 | +0.08(+0.46%) |
Mar 30, 2011 | 17.21 | 17.28 | 16.82 | 17.21 | 232,334 | +0.41(+2.44%) |
Mar 29, 2011 | 16.89 | 17.20 | 16.80 | 16.80 | 191,202 | -0.03(-0.18%) |
Mar 28, 2011 | 16.86 | 17.18 | 16.78 | 16.83 | 152,101 | +0.06(+0.36%) |
Mar 25, 2011 | 16.65 | 17.19 | 16.47 | 16.77 | 132,314 | +0.25(+1.51%) |
Mar 24, 2011 | 16.60 | 16.60 | 16.09 | 16.52 | 152,876 | +0.08(+0.49%) |
Mar 23, 2011 | 16.37 | 16.58 | 16.15 | 16.44 | 148,443 | +0.06(+0.37%) |
Mar 22, 2011 | 16.26 | 16.42 | 16.15 | 16.38 | 255,642 | +0.23(+1.42%) |
Mar 21, 2011 | 16.18 | 16.50 | 16.01 | 16.15 | 169,763 | +0.40(+2.54%) |
Mar 18, 2011 | 15.71 | 15.83 | 15.68 | 15.75 | 208,412 | +0.19(+1.22%) |
Mar 17, 2011 | 15.71 | 15.74 | 15.39 | 15.56 | 109,155 | +0.15(+0.97%) |
Mar 16, 2011 | 15.79 | 15.85 | 15.25 | 15.41 | 147,878 | -0.36(-2.28%) |
Mar 15, 2011 | 15.54 | 15.92 | 15.54 | 15.77 | 183,583 | -0.28(-1.74%) |
Mar 14, 2011 | 16.12 | 16.31 | 15.80 | 16.05 | 128,908 | -0.23(-1.41%) |
Mar 11, 2011 | 15.88 | 16.48 | 15.80 | 16.28 | 250,211 | +0.31(+1.94%) |
Mar 10, 2011 | 16.35 | 16.41 | 15.82 | 15.97 | 212,669 | -0.67(-4.03%) |
Mar 09, 2011 | 17.24 | 17.42 | 16.59 | 16.64 | 147,149 | -0.61(-3.54%) |
Mar 08, 2011 | 17.10 | 17.61 | 16.58 | 17.25 | 115,182 | +0.13(+0.76%) |
Mar 07, 2011 | 17.81 | 17.87 | 16.70 | 17.12 | 186,941 | -0.65(-3.66%) |
Mar 04, 2011 | 17.97 | 17.97 | 17.51 | 17.77 | 86,622 | -0.13(-0.73%) |
Mar 03, 2011 | 18.93 | 18.95 | 17.85 | 17.90 | 139,829 | +0.15(+0.85%) |
Mar 02, 2011 | 17.59 | 17.83 | 17.47 | 17.75 | 160,829 | +0.14(+0.80%) |