Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.10 | 17.10 | 16.94 | 17.01 | 5,390 | +0.06(+0.35%) |
May 23, 2011 | 16.74 | 16.96 | 16.74 | 16.95 | 36,620 | -0.17(-0.99%) |
May 20, 2011 | 17.08 | 17.12 | 17.08 | 17.12 | 41,025 | +0.05(+0.29%) |
May 19, 2011 | 17.05 | 17.07 | 16.93 | 17.07 | 119,059 | +0.22(+1.30%) |
May 18, 2011 | 16.55 | 16.86 | 16.55 | 16.85 | 40,385 | +0.37(+2.25%) |
May 17, 2011 | 16.85 | 16.85 | 16.32 | 16.48 | 66,884 | -0.32(-1.90%) |
May 16, 2011 | 17.13 | 17.13 | 16.64 | 16.80 | 56,511 | -0.21(-1.23%) |
May 13, 2011 | 17.14 | 17.14 | 16.90 | 17.01 | 3,293 | +0.03(+0.18%) |
May 12, 2011 | 16.98 | 17.03 | 16.15 | 16.98 | 42,855 | -0.17(-0.99%) |
May 11, 2011 | 17.60 | 17.60 | 17.09 | 17.15 | 41,235 | -0.25(-1.44%) |
May 10, 2011 | 17.60 | 17.60 | 17.40 | 17.40 | 10,683 | -0.05(-0.29%) |
May 09, 2011 | 17.35 | 17.45 | 17.34 | 17.45 | 21,519 | +0.16(+0.93%) |
May 06, 2011 | 17.18 | 17.42 | 16.05 | 17.29 | 17,026 | +0.29(+1.71%) |
May 05, 2011 | 17.20 | 17.20 | 16.89 | 17.00 | 72,018 | -0.39(-2.24%) |
May 04, 2011 | 17.78 | 17.78 | 16.95 | 17.39 | 68,140 | -0.32(-1.81%) |
May 03, 2011 | 18.03 | 18.03 | 17.65 | 17.71 | 24,831 | -0.32(-1.80%) |
May 02, 2011 | 18.03 | 18.04 | 18.00 | 18.03 | 137,770 | -0.22(-1.18%) |
Apr 29, 2011 | 18.20 | 18.30 | 18.18 | 18.25 | 32,773 | +0.08(+0.44%) |
Apr 28, 2011 | 18.15 | 18.17 | 18.01 | 18.17 | 17,290 | +0.13(+0.70%) |
Apr 27, 2011 | 18.13 | 18.13 | 17.96 | 18.04 | 543,100 | +0.00(+0.02%) |
Apr 26, 2011 | 18.09 | 18.12 | 17.99 | 18.04 | 269,956 | +0.01(+0.06%) |
Apr 25, 2011 | 17.98 | 18.03 | 17.95 | 18.03 | 35,010 | +0.10(+0.56%) |
Apr 21, 2011 | 17.88 | 17.93 | 17.83 | 17.93 | 45,460 | +0.18(+1.02%) |
Apr 20, 2011 | 17.83 | 17.83 | 17.72 | 17.75 | 10,940 | +0.17(+0.97%) |
Apr 19, 2011 | 17.64 | 17.64 | 17.56 | 17.58 | 8,850 | +0.04(+0.22%) |
Apr 18, 2011 | 17.63 | 17.63 | 17.43 | 17.54 | 8,940 | -0.10(-0.54%) |
Apr 15, 2011 | 17.58 | 17.65 | 17.58 | 17.64 | 11,225 | +0.10(+0.55%) |
Apr 14, 2011 | 17.51 | 17.56 | 17.39 | 17.54 | 13,868 | +0.03(+0.17%) |
Apr 13, 2011 | 17.55 | 17.58 | 17.46 | 17.51 | 16,455 | +0.16(+0.93%) |
Apr 12, 2011 | 17.26 | 17.44 | 17.21 | 17.35 | 15,200 | -0.20(-1.15%) |
Apr 11, 2011 | 17.73 | 17.74 | 17.49 | 17.55 | 61,667 | -0.15(-0.85%) |
Apr 08, 2011 | 17.80 | 17.80 | 17.66 | 17.70 | 72,775 | -0.04(-0.23%) |
Apr 07, 2011 | 17.76 | 17.76 | 17.66 | 17.74 | 69,424 | +0.05(+0.28%) |
Apr 06, 2011 | 17.96 | 17.96 | 17.66 | 17.69 | 19,309 | -0.03(-0.17%) |
Apr 05, 2011 | 17.72 | 17.72 | 17.68 | 17.72 | 18,648 | -0.00(-0.02%) |
Apr 04, 2011 | 17.97 | 17.97 | 17.69 | 17.72 | 79,857 | +0.02(+0.13%) |
Apr 01, 2011 | 17.73 | 17.74 | 17.67 | 17.70 | 52,950 | +0.07(+0.40%) |
Mar 31, 2011 | 17.59 | 17.66 | 17.59 | 17.63 | 8,950 | +0.10(+0.58%) |
Mar 30, 2011 | 17.56 | 17.57 | 17.47 | 17.53 | 5,000 | +0.11(+0.63%) |
Mar 29, 2011 | 17.56 | 17.56 | 17.42 | 17.42 | 5,971 | -0.08(-0.46%) |
Mar 28, 2011 | 17.63 | 17.65 | 17.50 | 17.50 | 83,252 | -0.08(-0.46%) |
Mar 25, 2011 | 17.55 | 17.62 | 17.54 | 17.58 | 29,866 | +0.09(+0.52%) |
Mar 24, 2011 | 17.59 | 17.59 | 17.40 | 17.49 | 28,628 | +0.14(+0.81%) |
Mar 23, 2011 | 17.77 | 17.77 | 17.34 | 17.35 | 31,335 | -0.07(-0.40%) |
Mar 22, 2011 | 17.59 | 17.59 | 17.35 | 17.42 | 74,450 | +0.10(+0.58%) |
Mar 21, 2011 | 17.23 | 17.32 | 17.23 | 17.32 | 14,090 | +0.26(+1.52%) |
Mar 18, 2011 | 17.13 | 17.17 | 17.06 | 17.06 | 11,985 | +0.11(+0.65%) |