Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.12 | 18.12 | 17.90 | 18.02 | 6,787 | +0.00(+0.00%) |
May 23, 2011 | 18.08 | 18.10 | 17.81 | 18.02 | 44,095 | -0.41(-2.23%) |
May 20, 2011 | 18.34 | 18.79 | 18.08 | 18.43 | 21,240 | +0.13(+0.73%) |
May 19, 2011 | 18.35 | 18.39 | 18.12 | 18.30 | 20,677 | +0.12(+0.64%) |
May 18, 2011 | 18.09 | 18.34 | 17.84 | 18.18 | 12,359 | +0.15(+0.84%) |
May 17, 2011 | 18.00 | 18.24 | 17.71 | 18.03 | 11,453 | -0.09(-0.49%) |
May 16, 2011 | 18.23 | 18.35 | 17.85 | 18.12 | 12,060 | -0.21(-1.12%) |
May 13, 2011 | 18.52 | 18.57 | 18.23 | 18.33 | 6,868 | -0.12(-0.63%) |
May 12, 2011 | 17.54 | 18.49 | 17.54 | 18.44 | 24,772 | +0.83(+4.73%) |
May 11, 2011 | 17.65 | 18.04 | 17.61 | 17.61 | 20,254 | +0.16(+0.92%) |
May 10, 2011 | 17.23 | 17.60 | 17.23 | 17.45 | 9,940 | +0.08(+0.46%) |
May 09, 2011 | 17.35 | 17.96 | 16.96 | 17.37 | 22,747 | -0.08(-0.46%) |
May 06, 2011 | 17.63 | 17.87 | 17.25 | 17.45 | 11,770 | -0.02(-0.10%) |
May 05, 2011 | 17.57 | 17.61 | 17.01 | 17.47 | 11,621 | -0.27(-1.51%) |
May 04, 2011 | 18.22 | 18.22 | 17.35 | 17.74 | 40,585 | -0.48(-2.65%) |
May 03, 2011 | 18.93 | 19.03 | 18.21 | 18.22 | 14,954 | -0.67(-3.55%) |
May 02, 2011 | 18.98 | 19.30 | 18.89 | 18.89 | 18,253 | -0.23(-1.22%) |
Apr 29, 2011 | 19.02 | 19.29 | 19.02 | 19.12 | 22,194 | +0.11(+0.56%) |
Apr 28, 2011 | 18.76 | 19.06 | 18.76 | 19.02 | 18,032 | +0.15(+0.81%) |
Apr 27, 2011 | 18.86 | 18.96 | 18.71 | 18.86 | 27,906 | +0.09(+0.48%) |
Apr 26, 2011 | 18.12 | 18.96 | 18.03 | 18.77 | 70,956 | +0.93(+5.20%) |
Apr 25, 2011 | 17.91 | 18.21 | 17.72 | 17.85 | 25,206 | -0.31(-1.71%) |
Apr 21, 2011 | 19.56 | 19.61 | 17.82 | 18.16 | 85,445 | -0.44(-2.36%) |
Apr 20, 2011 | 19.06 | 19.34 | 18.49 | 18.60 | 50,857 | -0.23(-1.24%) |
Apr 19, 2011 | 17.90 | 19.02 | 17.90 | 18.83 | 133,187 | +1.21(+6.86%) |
Apr 18, 2011 | 17.51 | 17.80 | 17.51 | 17.62 | 36,840 | -0.19(-1.06%) |
Apr 15, 2011 | 17.69 | 17.82 | 17.61 | 17.81 | 12,212 | +0.04(+0.20%) |
Apr 14, 2011 | 17.61 | 17.79 | 17.47 | 17.77 | 16,353 | +0.23(+1.33%) |
Apr 13, 2011 | 17.45 | 17.72 | 17.44 | 17.54 | 16,398 | +0.24(+1.40%) |
Apr 12, 2011 | 17.52 | 17.69 | 17.18 | 17.30 | 56,301 | -0.14(-0.82%) |
Apr 11, 2011 | 17.50 | 17.52 | 17.14 | 17.44 | 17,183 | -0.01(-0.05%) |
Apr 08, 2011 | 16.93 | 17.48 | 16.93 | 17.45 | 34,909 | +0.40(+2.36%) |
Apr 07, 2011 | 17.00 | 17.08 | 16.76 | 17.05 | 10,057 | +0.14(+0.85%) |
Apr 06, 2011 | 17.11 | 17.11 | 16.77 | 16.90 | 15,383 | +0.13(+0.75%) |
Apr 05, 2011 | 17.16 | 17.42 | 16.78 | 16.78 | 46,330 | -0.33(-1.94%) |
Apr 04, 2011 | 16.73 | 17.24 | 16.73 | 17.11 | 30,069 | +0.38(+2.25%) |
Apr 01, 2011 | 16.59 | 16.73 | 16.44 | 16.73 | 15,985 | +0.28(+1.69%) |
Mar 31, 2011 | 16.29 | 16.75 | 16.18 | 16.46 | 21,077 | +0.15(+0.93%) |
Mar 30, 2011 | 16.28 | 16.42 | 16.03 | 16.30 | 21,044 | +0.05(+0.33%) |
Mar 29, 2011 | 16.11 | 16.26 | 15.88 | 16.25 | 10,149 | +0.29(+1.79%) |
Mar 28, 2011 | 15.71 | 16.10 | 15.71 | 15.96 | 17,933 | +0.19(+1.19%) |
Mar 25, 2011 | 15.87 | 15.88 | 15.78 | 15.78 | 12,198 | -0.06(-0.40%) |
Mar 24, 2011 | 15.72 | 15.88 | 15.58 | 15.84 | 19,145 | +0.13(+0.80%) |
Mar 23, 2011 | 15.80 | 15.86 | 15.44 | 15.71 | 6,258 | -0.07(-0.45%) |
Mar 22, 2011 | 15.85 | 15.85 | 15.62 | 15.79 | 11,905 | +0.06(+0.40%) |
Mar 21, 2011 | 15.56 | 15.81 | 15.26 | 15.72 | 46,097 | +0.47(+3.05%) |
Mar 18, 2011 | 15.35 | 15.51 | 15.08 | 15.26 | 78,008 | +0.01(+0.06%) |
Mar 17, 2011 | 15.49 | 15.55 | 15.24 | 15.25 | 9,142 | -0.05(-0.35%) |
Mar 16, 2011 | 15.03 | 15.47 | 14.76 | 15.30 | 36,411 | +0.27(+1.79%) |
Mar 15, 2011 | 14.40 | 15.08 | 14.32 | 15.03 | 46,030 | +0.16(+1.08%) |
Mar 14, 2011 | 14.69 | 14.87 | 14.54 | 14.87 | 23,943 | +0.07(+0.48%) |
Mar 11, 2011 | 14.55 | 14.90 | 14.40 | 14.80 | 12,363 | -0.10(-0.66%) |
Mar 10, 2011 | 15.08 | 15.12 | 14.73 | 14.90 | 35,624 | -0.31(-2.06%) |
Mar 09, 2011 | 15.03 | 15.29 | 14.94 | 15.21 | 32,479 | -0.19(-1.25%) |
Mar 08, 2011 | 15.21 | 15.47 | 15.03 | 15.41 | 17,760 | +0.03(+0.17%) |
Mar 07, 2011 | 15.73 | 15.73 | 14.93 | 15.38 | 34,293 | -0.49(-3.07%) |
Mar 04, 2011 | 15.96 | 16.04 | 15.75 | 15.87 | 12,142 | -0.16(-1.01%) |
Mar 03, 2011 | 15.39 | 16.29 | 15.39 | 16.03 | 51,391 | +0.50(+3.23%) |
Mar 02, 2011 | 15.48 | 15.62 | 15.12 | 15.53 | 36,543 | -0.13(-0.86%) |