Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.83 | 16.92 | 16.72 | 16.78 | 58,787 | +0.07(+0.42%) |
May 23, 2011 | 16.83 | 16.85 | 16.60 | 16.71 | 20,466 | -0.38(-2.22%) |
May 20, 2011 | 17.03 | 17.12 | 16.85 | 17.09 | 48,815 | -0.02(-0.12%) |
May 19, 2011 | 17.50 | 17.50 | 16.83 | 17.11 | 44,724 | -0.30(-1.72%) |
May 18, 2011 | 16.77 | 17.47 | 16.76 | 17.41 | 33,356 | +0.72(+4.31%) |
May 17, 2011 | 16.98 | 17.25 | 16.34 | 16.69 | 114,629 | -0.32(-1.88%) |
May 16, 2011 | 17.10 | 17.46 | 17.00 | 17.01 | 55,389 | -0.18(-1.05%) |
May 13, 2011 | 17.36 | 17.47 | 17.01 | 17.19 | 31,515 | -0.18(-1.04%) |
May 12, 2011 | 17.38 | 17.61 | 17.01 | 17.37 | 53,973 | -0.11(-0.63%) |
May 11, 2011 | 17.93 | 18.16 | 17.09 | 17.48 | 112,099 | -0.52(-2.89%) |
May 10, 2011 | 17.55 | 18.21 | 17.33 | 18.00 | 362,436 | +0.72(+4.17%) |
May 09, 2011 | 17.34 | 17.52 | 17.00 | 17.28 | 58,788 | +0.11(+0.64%) |
May 06, 2011 | 17.85 | 18.15 | 17.06 | 17.17 | 161,650 | -0.54(-3.05%) |
May 05, 2011 | 17.79 | 18.00 | 17.50 | 17.71 | 96,878 | -0.16(-0.90%) |
May 04, 2011 | 17.85 | 17.99 | 17.50 | 17.87 | 70,815 | +0.05(+0.28%) |
May 03, 2011 | 17.62 | 18.00 | 17.62 | 17.82 | 82,016 | +0.20(+1.14%) |
May 02, 2011 | 17.59 | 17.66 | 17.59 | 17.62 | 92,107 | -0.41(-2.27%) |
Apr 29, 2011 | 18.07 | 18.07 | 17.94 | 18.03 | 59,542 | +0.01(+0.06%) |
Apr 28, 2011 | 18.00 | 18.16 | 17.96 | 18.02 | 51,807 | +0.01(+0.06%) |
Apr 27, 2011 | 18.54 | 18.54 | 17.98 | 18.01 | 73,045 | -0.47(-2.54%) |
Apr 26, 2011 | 18.13 | 18.67 | 18.07 | 18.48 | 41,649 | +0.43(+2.38%) |
Apr 25, 2011 | 18.09 | 18.25 | 17.83 | 18.05 | 105,190 | -0.36(-1.96%) |
Apr 21, 2011 | 18.24 | 18.45 | 18.00 | 18.41 | 53,682 | +0.29(+1.60%) |
Apr 20, 2011 | 18.26 | 18.41 | 18.05 | 18.12 | 54,386 | +0.00(+0.00%) |
Apr 19, 2011 | 18.12 | 18.18 | 17.97 | 18.12 | 71,726 | +0.02(+0.11%) |
Apr 18, 2011 | 17.78 | 18.12 | 17.73 | 18.10 | 52,378 | +0.11(+0.61%) |
Apr 15, 2011 | 17.73 | 18.04 | 17.67 | 17.99 | 136,826 | +0.22(+1.24%) |
Apr 14, 2011 | 17.16 | 17.79 | 17.15 | 17.77 | 45,210 | +0.49(+2.84%) |
Apr 13, 2011 | 17.63 | 17.80 | 16.88 | 17.28 | 53,862 | -0.18(-1.03%) |
Apr 12, 2011 | 17.33 | 17.79 | 17.10 | 17.46 | 114,495 | +0.05(+0.29%) |
Apr 11, 2011 | 17.12 | 17.67 | 17.01 | 17.41 | 131,947 | +0.32(+1.87%) |
Apr 08, 2011 | 16.83 | 17.36 | 16.79 | 17.09 | 83,151 | +0.38(+2.27%) |
Apr 07, 2011 | 17.32 | 17.39 | 16.35 | 16.71 | 157,233 | -0.57(-3.30%) |
Apr 06, 2011 | 18.54 | 18.54 | 17.22 | 17.28 | 215,595 | -1.10(-5.98%) |
Apr 05, 2011 | 18.03 | 18.45 | 17.94 | 18.38 | 75,402 | +0.35(+1.94%) |
Apr 04, 2011 | 17.93 | 18.10 | 17.65 | 18.03 | 86,155 | +0.20(+1.12%) |
Apr 01, 2011 | 17.89 | 18.00 | 17.70 | 17.83 | 76,857 | +0.07(+0.39%) |
Mar 31, 2011 | 17.66 | 17.88 | 17.65 | 17.76 | 70,694 | +0.11(+0.62%) |
Mar 30, 2011 | 17.95 | 17.95 | 17.58 | 17.65 | 29,980 | -0.24(-1.34%) |
Mar 29, 2011 | 17.49 | 17.98 | 17.49 | 17.89 | 19,373 | +0.39(+2.23%) |
Mar 28, 2011 | 17.75 | 18.02 | 17.50 | 17.50 | 35,813 | -0.24(-1.35%) |
Mar 25, 2011 | 17.69 | 18.18 | 17.65 | 17.74 | 59,358 | -0.04(-0.22%) |
Mar 24, 2011 | 17.98 | 17.98 | 17.38 | 17.78 | 28,765 | -0.08(-0.45%) |
Mar 23, 2011 | 17.93 | 18.16 | 17.55 | 17.86 | 101,956 | -0.09(-0.50%) |
Mar 22, 2011 | 17.96 | 18.00 | 17.31 | 17.95 | 82,296 | +0.05(+0.28%) |
Mar 21, 2011 | 17.73 | 17.90 | 17.71 | 17.90 | 81,841 | +1.00(+5.92%) |
Mar 18, 2011 | 16.82 | 17.26 | 16.68 | 16.90 | 129,876 | +0.28(+1.68%) |
Mar 17, 2011 | 16.40 | 16.94 | 16.24 | 16.62 | 63,389 | +0.63(+3.94%) |
Mar 16, 2011 | 15.87 | 16.20 | 15.74 | 15.99 | 101,312 | +0.14(+0.88%) |
Mar 15, 2011 | 15.44 | 15.99 | 15.42 | 15.85 | 189,000 | -0.36(-2.22%) |
Mar 14, 2011 | 16.35 | 16.47 | 15.82 | 16.21 | 79,862 | -0.16(-0.98%) |
Mar 11, 2011 | 16.25 | 16.50 | 16.11 | 16.37 | 72,017 | +0.01(+0.06%) |
Mar 10, 2011 | 17.50 | 17.52 | 16.32 | 16.36 | 119,453 | -1.26(-7.15%) |
Mar 09, 2011 | 17.70 | 17.96 | 17.62 | 17.62 | 33,739 | -0.13(-0.73%) |
Mar 08, 2011 | 17.69 | 17.81 | 17.51 | 17.75 | 61,881 | -0.03(-0.17%) |
Mar 07, 2011 | 17.60 | 17.90 | 17.51 | 17.78 | 75,965 | +0.17(+0.97%) |
Mar 04, 2011 | 18.32 | 18.32 | 17.50 | 17.61 | 131,178 | -0.78(-4.24%) |
Mar 03, 2011 | 19.33 | 19.40 | 18.30 | 18.39 | 191,433 | -0.75(-3.92%) |
Mar 02, 2011 | 19.20 | 19.36 | 18.57 | 19.14 | 92,662 | +0.14(+0.74%) |