Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.05 | 17.17 | 16.77 | 16.88 | 144,521 | -0.16(-0.96%) |
May 23, 2011 | 17.05 | 17.19 | 16.97 | 17.04 | 159,327 | -0.15(-0.90%) |
May 20, 2011 | 17.26 | 17.41 | 17.19 | 17.20 | 126,437 | -0.15(-0.89%) |
May 19, 2011 | 17.55 | 17.56 | 17.33 | 17.35 | 165,876 | -0.10(-0.56%) |
May 18, 2011 | 17.52 | 17.55 | 17.34 | 17.45 | 113,054 | -0.06(-0.33%) |
May 17, 2011 | 17.33 | 17.66 | 17.21 | 17.51 | 140,256 | +0.07(+0.42%) |
May 16, 2011 | 17.65 | 17.71 | 17.42 | 17.43 | 164,608 | -0.33(-1.84%) |
May 13, 2011 | 18.28 | 18.28 | 17.69 | 17.76 | 177,443 | -0.47(-2.59%) |
May 12, 2011 | 18.44 | 18.53 | 18.19 | 18.23 | 139,622 | -0.31(-1.67%) |
May 11, 2011 | 18.86 | 19.01 | 18.52 | 18.54 | 233,818 | -0.38(-1.98%) |
May 10, 2011 | 18.45 | 19.05 | 18.39 | 18.92 | 167,439 | +0.62(+3.39%) |
May 09, 2011 | 18.17 | 18.41 | 18.10 | 18.30 | 87,761 | +0.07(+0.36%) |
May 06, 2011 | 18.53 | 18.60 | 18.14 | 18.23 | 88,300 | -0.08(-0.45%) |
May 05, 2011 | 18.46 | 18.53 | 18.19 | 18.31 | 96,444 | -0.27(-1.45%) |
May 04, 2011 | 18.75 | 18.77 | 18.56 | 18.58 | 102,358 | -0.16(-0.87%) |
May 03, 2011 | 18.54 | 18.76 | 18.54 | 18.75 | 123,101 | +0.19(+1.01%) |
May 02, 2011 | 18.61 | 18.62 | 18.56 | 18.56 | 142,361 | -0.23(-1.22%) |
Apr 29, 2011 | 18.89 | 19.02 | 18.74 | 18.79 | 159,066 | -0.07(-0.39%) |
Apr 28, 2011 | 18.84 | 18.93 | 18.77 | 18.86 | 102,860 | +0.01(+0.04%) |
Apr 27, 2011 | 18.66 | 18.88 | 18.62 | 18.85 | 83,952 | +0.21(+1.14%) |
Apr 26, 2011 | 18.57 | 18.75 | 18.52 | 18.64 | 114,438 | +0.11(+0.57%) |
Apr 25, 2011 | 18.36 | 18.66 | 18.12 | 18.53 | 239,732 | +0.06(+0.31%) |
Apr 21, 2011 | 18.13 | 18.53 | 18.13 | 18.48 | 139,023 | +0.47(+2.63%) |
Apr 20, 2011 | 17.75 | 18.00 | 17.71 | 18.00 | 143,891 | +0.47(+2.70%) |
Apr 19, 2011 | 17.43 | 17.59 | 17.42 | 17.53 | 232,903 | +0.13(+0.75%) |
Apr 18, 2011 | 17.47 | 17.47 | 16.89 | 17.40 | 126,290 | -0.33(-1.89%) |
Apr 15, 2011 | 17.64 | 17.77 | 17.42 | 17.73 | 82,496 | +0.04(+0.23%) |
Apr 14, 2011 | 17.60 | 17.73 | 17.44 | 17.69 | 54,607 | -0.05(-0.28%) |
Apr 13, 2011 | 18.02 | 18.04 | 17.53 | 17.74 | 82,505 | -0.20(-1.14%) |
Apr 12, 2011 | 17.87 | 18.00 | 17.73 | 17.95 | 107,128 | -0.09(-0.50%) |
Apr 11, 2011 | 18.04 | 18.13 | 17.88 | 18.04 | 100,174 | -0.04(-0.23%) |
Apr 08, 2011 | 18.18 | 18.22 | 17.88 | 18.08 | 131,159 | -0.08(-0.45%) |
Apr 07, 2011 | 18.11 | 18.35 | 18.07 | 18.16 | 137,869 | +0.09(+0.50%) |
Apr 06, 2011 | 18.19 | 18.35 | 17.99 | 18.07 | 121,781 | -0.01(-0.05%) |
Apr 05, 2011 | 18.13 | 18.31 | 17.86 | 18.08 | 124,325 | -0.13(-0.72%) |
Apr 04, 2011 | 18.16 | 18.35 | 17.98 | 18.21 | 85,830 | +0.06(+0.31%) |
Apr 01, 2011 | 17.91 | 18.30 | 17.83 | 18.15 | 82,888 | +0.34(+1.92%) |
Mar 31, 2011 | 17.44 | 17.86 | 17.40 | 17.81 | 151,684 | +0.29(+1.68%) |
Mar 30, 2011 | 17.45 | 17.54 | 17.25 | 17.51 | 82,563 | +0.18(+1.04%) |
Mar 29, 2011 | 17.41 | 17.51 | 17.29 | 17.33 | 55,922 | -0.05(-0.28%) |
Mar 28, 2011 | 17.58 | 17.75 | 17.36 | 17.38 | 63,984 | -0.11(-0.61%) |
Mar 25, 2011 | 17.33 | 17.85 | 17.29 | 17.49 | 55,794 | +0.21(+1.23%) |
Mar 24, 2011 | 17.35 | 17.46 | 17.18 | 17.28 | 51,160 | +0.00(+0.00%) |
Mar 23, 2011 | 17.43 | 17.46 | 17.15 | 17.28 | 74,396 | -0.22(-1.26%) |
Mar 22, 2011 | 17.50 | 17.56 | 17.33 | 17.50 | 81,110 | -0.02(-0.09%) |
Mar 21, 2011 | 17.33 | 17.51 | 17.30 | 17.51 | 104,119 | +0.15(+0.85%) |
Mar 18, 2011 | 17.23 | 17.38 | 16.96 | 17.37 | 134,750 | +0.26(+1.53%) |
Mar 17, 2011 | 17.27 | 17.35 | 16.98 | 17.11 | 86,188 | +0.08(+0.48%) |
Mar 16, 2011 | 17.11 | 17.13 | 16.77 | 17.02 | 178,700 | -0.12(-0.71%) |
Mar 15, 2011 | 17.10 | 17.24 | 17.01 | 17.15 | 80,013 | -0.05(-0.28%) |
Mar 14, 2011 | 17.29 | 17.42 | 16.76 | 17.20 | 65,775 | -0.25(-1.45%) |
Mar 11, 2011 | 17.00 | 17.57 | 16.95 | 17.45 | 117,502 | +0.37(+2.15%) |
Mar 10, 2011 | 17.26 | 17.26 | 16.89 | 17.08 | 205,754 | -0.37(-2.10%) |
Mar 09, 2011 | 17.94 | 17.96 | 17.14 | 17.45 | 241,904 | -0.49(-2.73%) |
Mar 08, 2011 | 17.10 | 17.95 | 17.02 | 17.94 | 179,042 | +0.87(+5.12%) |
Mar 07, 2011 | 17.39 | 17.69 | 16.61 | 17.07 | 321,881 | -0.32(-1.83%) |
Mar 04, 2011 | 17.79 | 17.82 | 17.14 | 17.38 | 246,442 | -0.42(-2.34%) |
Mar 03, 2011 | 18.39 | 18.56 | 17.72 | 17.80 | 383,140 | -0.23(-1.27%) |
Mar 02, 2011 | 18.03 | 18.16 | 17.89 | 18.03 | 147,122 | -0.04(-0.23%) |