Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.77 | 15.77 | 15.51 | 15.68 | 74,275 | -0.06(-0.38%) |
May 23, 2011 | 16.10 | 16.22 | 15.67 | 15.74 | 120,706 | -0.58(-3.54%) |
May 20, 2011 | 16.60 | 16.65 | 16.27 | 16.32 | 61,655 | -0.33(-2.01%) |
May 19, 2011 | 16.72 | 16.74 | 16.49 | 16.65 | 27,132 | +0.04(+0.27%) |
May 18, 2011 | 16.43 | 16.65 | 16.36 | 16.60 | 29,426 | +0.26(+1.59%) |
May 17, 2011 | 16.23 | 16.66 | 16.20 | 16.35 | 42,303 | +0.07(+0.43%) |
May 16, 2011 | 16.54 | 16.73 | 16.27 | 16.28 | 56,644 | -0.36(-2.16%) |
May 13, 2011 | 17.09 | 17.09 | 16.59 | 16.63 | 52,284 | -0.49(-2.85%) |
May 12, 2011 | 16.73 | 17.19 | 16.59 | 17.12 | 32,718 | +0.30(+1.78%) |
May 11, 2011 | 17.26 | 17.26 | 16.80 | 16.82 | 34,155 | -0.54(-3.10%) |
May 10, 2011 | 17.02 | 17.36 | 16.94 | 17.36 | 36,480 | +0.38(+2.23%) |
May 09, 2011 | 16.84 | 17.18 | 16.73 | 16.98 | 23,979 | +0.12(+0.71%) |
May 06, 2011 | 16.80 | 17.38 | 16.79 | 16.86 | 29,206 | +0.30(+1.81%) |
May 05, 2011 | 16.69 | 17.16 | 16.56 | 16.56 | 57,792 | -0.27(-1.60%) |
May 04, 2011 | 17.34 | 17.34 | 16.46 | 16.83 | 105,667 | -0.44(-2.54%) |
May 03, 2011 | 18.12 | 18.44 | 17.23 | 17.27 | 80,243 | -0.89(-4.88%) |
May 02, 2011 | 18.27 | 18.43 | 18.15 | 18.16 | 67,032 | -0.14(-0.76%) |
Apr 29, 2011 | 17.98 | 18.44 | 17.95 | 18.30 | 64,957 | +0.31(+1.72%) |
Apr 28, 2011 | 17.66 | 18.00 | 17.44 | 17.99 | 71,068 | +0.24(+1.35%) |
Apr 27, 2011 | 17.92 | 17.94 | 17.65 | 17.75 | 67,373 | -0.15(-0.84%) |
Apr 26, 2011 | 17.77 | 18.19 | 17.73 | 17.90 | 67,645 | +0.18(+1.01%) |
Apr 25, 2011 | 17.71 | 17.74 | 17.54 | 17.72 | 65,695 | +0.01(+0.06%) |
Apr 21, 2011 | 17.73 | 17.85 | 17.59 | 17.71 | 60,887 | +0.13(+0.74%) |
Apr 20, 2011 | 17.41 | 17.71 | 17.36 | 17.58 | 60,495 | +0.49(+2.86%) |
Apr 19, 2011 | 16.92 | 17.09 | 16.86 | 17.09 | 66,447 | +0.23(+1.36%) |
Apr 18, 2011 | 16.64 | 16.89 | 16.64 | 16.86 | 62,612 | -0.05(-0.29%) |
Apr 15, 2011 | 17.00 | 17.12 | 16.71 | 16.91 | 72,973 | -0.14(-0.82%) |
Apr 14, 2011 | 16.45 | 17.06 | 16.45 | 17.05 | 70,121 | +0.43(+2.58%) |
Apr 13, 2011 | 16.99 | 17.10 | 16.59 | 16.62 | 54,966 | -0.37(-2.17%) |
Apr 12, 2011 | 17.70 | 17.82 | 16.99 | 16.99 | 78,227 | -0.76(-4.27%) |
Apr 11, 2011 | 18.07 | 18.11 | 17.70 | 17.75 | 87,276 | -0.21(-1.17%) |
Apr 08, 2011 | 18.24 | 18.24 | 17.89 | 17.96 | 71,958 | -0.11(-0.61%) |
Apr 07, 2011 | 18.29 | 18.42 | 18.07 | 18.07 | 82,924 | -0.21(-1.15%) |
Apr 06, 2011 | 17.94 | 18.31 | 17.78 | 18.28 | 104,300 | +0.36(+2.00%) |
Apr 05, 2011 | 17.64 | 17.92 | 17.58 | 17.92 | 74,907 | +0.28(+1.58%) |
Apr 04, 2011 | 17.68 | 17.68 | 17.55 | 17.64 | 67,044 | +0.08(+0.45%) |
Apr 01, 2011 | 17.44 | 17.64 | 17.35 | 17.56 | 57,563 | +0.19(+1.09%) |
Mar 31, 2011 | 17.26 | 17.39 | 17.14 | 17.37 | 48,284 | +0.12(+0.69%) |
Mar 30, 2011 | 17.13 | 17.32 | 17.02 | 17.25 | 33,483 | +0.22(+1.29%) |
Mar 29, 2011 | 17.11 | 17.18 | 16.85 | 17.03 | 37,655 | -0.05(-0.29%) |
Mar 28, 2011 | 17.42 | 17.44 | 17.03 | 17.08 | 62,848 | -0.16(-0.93%) |
Mar 25, 2011 | 17.16 | 17.44 | 17.00 | 17.24 | 41,183 | +0.20(+1.17%) |
Mar 24, 2011 | 17.17 | 17.33 | 16.85 | 17.04 | 58,963 | -0.01(-0.06%) |
Mar 23, 2011 | 17.22 | 17.24 | 16.74 | 17.05 | 121,037 | -0.13(-0.75%) |
Mar 22, 2011 | 17.59 | 17.65 | 17.18 | 17.18 | 105,375 | -0.33(-1.88%) |
Mar 21, 2011 | 17.09 | 17.52 | 16.71 | 17.51 | 172,370 | +0.93(+5.59%) |
Mar 18, 2011 | 16.38 | 16.61 | 16.26 | 16.58 | 141,159 | +0.48(+2.97%) |
Mar 17, 2011 | 15.85 | 16.21 | 15.77 | 16.11 | 110,661 | +0.49(+3.13%) |
Mar 16, 2011 | 16.11 | 16.11 | 15.54 | 15.62 | 85,434 | -0.33(-2.06%) |
Mar 15, 2011 | 15.45 | 16.09 | 15.15 | 15.95 | 161,733 | +0.18(+1.14%) |
Mar 14, 2011 | 15.96 | 16.07 | 15.65 | 15.77 | 118,133 | -0.21(-1.31%) |
Mar 11, 2011 | 16.09 | 16.22 | 15.95 | 15.98 | 73,146 | -0.15(-0.93%) |
Mar 10, 2011 | 16.92 | 16.96 | 16.05 | 16.13 | 98,142 | -0.93(-5.44%) |
Mar 09, 2011 | 17.44 | 17.53 | 17.05 | 17.05 | 62,396 | -0.36(-2.06%) |
Mar 08, 2011 | 18.14 | 18.15 | 16.99 | 17.41 | 157,762 | +0.70(+4.17%) |
Mar 07, 2011 | 16.39 | 16.83 | 16.35 | 16.71 | 152,438 | +0.32(+1.95%) |
Mar 04, 2011 | 16.84 | 16.84 | 16.20 | 16.39 | 29,662 | -0.37(-2.20%) |
Mar 03, 2011 | 16.53 | 16.90 | 16.46 | 16.76 | 47,197 | +0.41(+2.50%) |
Mar 02, 2011 | 16.13 | 16.39 | 16.05 | 16.36 | 38,365 | +0.18(+1.11%) |