Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.80 | 15.87 | 15.05 | 15.51 | 2,174,001 | -0.24(-1.52%) |
May 23, 2011 | 16.09 | 16.22 | 15.74 | 15.75 | 1,344,534 | -0.69(-4.20%) |
May 20, 2011 | 16.79 | 16.92 | 16.37 | 16.44 | 1,025,030 | -0.40(-2.38%) |
May 19, 2011 | 16.87 | 17.11 | 16.53 | 16.84 | 1,086,782 | +0.12(+0.72%) |
May 18, 2011 | 16.49 | 16.79 | 16.29 | 16.72 | 754,883 | +0.24(+1.46%) |
May 17, 2011 | 16.55 | 16.77 | 16.25 | 16.48 | 1,130,094 | -0.21(-1.26%) |
May 16, 2011 | 16.71 | 17.10 | 16.47 | 16.69 | 1,211,129 | -0.11(-0.65%) |
May 13, 2011 | 17.24 | 17.43 | 16.77 | 16.80 | 698,342 | -0.40(-2.33%) |
May 12, 2011 | 17.29 | 17.45 | 16.84 | 17.20 | 1,237,469 | -0.11(-0.64%) |
May 11, 2011 | 17.72 | 17.72 | 17.23 | 17.31 | 1,226,271 | -0.51(-2.86%) |
May 10, 2011 | 17.29 | 17.83 | 17.15 | 17.82 | 1,253,338 | +0.60(+3.48%) |
May 09, 2011 | 17.22 | 17.50 | 17.09 | 17.22 | 854,262 | -0.02(-0.12%) |
May 06, 2011 | 17.16 | 17.62 | 17.01 | 17.24 | 944,078 | +0.38(+2.25%) |
May 05, 2011 | 16.59 | 17.28 | 16.55 | 16.86 | 1,454,579 | +0.14(+0.84%) |
May 04, 2011 | 17.12 | 17.46 | 16.68 | 16.72 | 1,728,179 | -0.44(-2.56%) |
May 03, 2011 | 17.59 | 18.36 | 17.13 | 17.16 | 2,864,573 | -0.13(-0.75%) |
May 02, 2011 | 17.47 | 17.47 | 17.26 | 17.29 | 1,365,763 | +0.08(+0.46%) |
Apr 29, 2011 | 17.34 | 17.74 | 17.12 | 17.21 | 980,212 | +0.09(+0.53%) |
Apr 28, 2011 | 16.64 | 17.21 | 16.62 | 17.12 | 1,126,789 | +0.48(+2.88%) |
Apr 27, 2011 | 17.03 | 17.03 | 16.44 | 16.64 | 1,085,045 | -0.26(-1.54%) |
Apr 26, 2011 | 16.53 | 17.05 | 16.33 | 16.90 | 1,432,130 | +0.35(+2.11%) |
Apr 25, 2011 | 16.48 | 16.82 | 16.44 | 16.55 | 519,365 | -0.11(-0.66%) |
Apr 21, 2011 | 16.74 | 16.78 | 16.31 | 16.66 | 463,419 | +0.08(+0.48%) |
Apr 20, 2011 | 16.53 | 16.99 | 16.38 | 16.58 | 1,341,890 | +0.36(+2.22%) |
Apr 19, 2011 | 15.67 | 16.22 | 15.67 | 16.22 | 1,568,328 | +0.61(+3.91%) |
Apr 18, 2011 | 15.50 | 15.65 | 15.13 | 15.61 | 1,055,025 | -0.22(-1.39%) |
Apr 15, 2011 | 15.76 | 15.97 | 15.68 | 15.83 | 1,333,079 | +0.13(+0.83%) |
Apr 14, 2011 | 15.93 | 16.15 | 15.58 | 15.70 | 2,322,866 | -0.38(-2.36%) |
Apr 13, 2011 | 15.84 | 16.16 | 15.84 | 16.08 | 1,780,095 | +0.41(+2.62%) |
Apr 12, 2011 | 15.48 | 15.68 | 14.92 | 15.67 | 2,786,845 | -0.06(-0.38%) |
Apr 11, 2011 | 16.00 | 16.13 | 15.50 | 15.73 | 1,465,279 | -0.26(-1.63%) |
Apr 08, 2011 | 16.51 | 16.56 | 15.75 | 15.99 | 2,680,002 | -0.44(-2.68%) |
Apr 07, 2011 | 16.94 | 16.96 | 16.42 | 16.43 | 2,533,822 | -0.57(-3.35%) |
Apr 06, 2011 | 17.16 | 17.30 | 16.89 | 17.00 | 1,301,529 | +0.09(+0.53%) |
Apr 05, 2011 | 16.77 | 17.15 | 16.67 | 16.91 | 2,528,896 | +0.09(+0.54%) |
Apr 04, 2011 | 16.50 | 17.04 | 16.46 | 16.82 | 2,385,122 | +0.30(+1.82%) |
Apr 01, 2011 | 16.71 | 17.02 | 16.41 | 16.52 | 4,258,749 | -0.45(-2.65%) |
Mar 31, 2011 | 19.60 | 19.61 | 15.75 | 16.97 | 12,989,073 | -3.05(-15.23%) |