Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.01 | 17.27 | 16.85 | 16.95 | 232,158 | +0.03(+0.18%) |
May 23, 2011 | 17.02 | 17.10 | 16.80 | 16.92 | 128,873 | -0.31(-1.80%) |
May 20, 2011 | 17.12 | 17.26 | 16.88 | 17.23 | 175,206 | +0.05(+0.31%) |
May 19, 2011 | 16.86 | 17.21 | 16.70 | 17.17 | 243,676 | +0.35(+2.06%) |
May 18, 2011 | 16.55 | 16.99 | 16.51 | 16.83 | 198,376 | +0.30(+1.84%) |
May 17, 2011 | 16.77 | 16.80 | 16.10 | 16.52 | 489,495 | -0.36(-2.12%) |
May 16, 2011 | 17.39 | 17.39 | 16.67 | 16.88 | 183,529 | -0.48(-2.78%) |
May 13, 2011 | 17.55 | 17.63 | 16.91 | 17.36 | 259,328 | -0.08(-0.44%) |
May 12, 2011 | 17.50 | 17.58 | 16.46 | 17.44 | 494,594 | -0.20(-1.12%) |
May 11, 2011 | 17.68 | 17.79 | 17.48 | 17.64 | 166,697 | -0.10(-0.57%) |
May 10, 2011 | 17.56 | 17.81 | 17.54 | 17.74 | 153,894 | +0.21(+1.19%) |
May 09, 2011 | 17.30 | 17.62 | 17.29 | 17.53 | 213,660 | +0.31(+1.80%) |
May 06, 2011 | 17.15 | 17.81 | 16.94 | 17.22 | 289,008 | +0.16(+0.94%) |
May 05, 2011 | 17.42 | 17.46 | 16.73 | 17.06 | 472,492 | -0.48(-2.72%) |
May 04, 2011 | 17.89 | 18.22 | 17.13 | 17.54 | 575,866 | -0.59(-3.26%) |
May 03, 2011 | 18.29 | 18.32 | 18.07 | 18.13 | 270,168 | -0.17(-0.93%) |
May 02, 2011 | 18.32 | 18.33 | 18.24 | 18.30 | 432,360 | +0.19(+1.04%) |
Apr 29, 2011 | 18.10 | 18.19 | 17.96 | 18.11 | 238,791 | +0.13(+0.72%) |
Apr 28, 2011 | 17.52 | 18.11 | 17.42 | 17.98 | 297,445 | +0.46(+2.61%) |
Apr 27, 2011 | 17.56 | 17.66 | 17.36 | 17.52 | 413,677 | +0.04(+0.20%) |
Apr 26, 2011 | 17.36 | 17.64 | 17.22 | 17.49 | 309,742 | +0.17(+0.98%) |
Apr 25, 2011 | 17.36 | 17.41 | 17.29 | 17.32 | 198,185 | -0.05(-0.26%) |
Apr 21, 2011 | 17.34 | 17.51 | 17.23 | 17.36 | 211,275 | +0.09(+0.50%) |
Apr 20, 2011 | 17.24 | 17.47 | 17.24 | 17.28 | 146,477 | +0.17(+0.99%) |
Apr 19, 2011 | 17.04 | 17.11 | 16.94 | 17.11 | 202,874 | +0.14(+0.83%) |
Apr 18, 2011 | 17.02 | 17.10 | 16.72 | 16.97 | 147,548 | -0.12(-0.69%) |
Apr 15, 2011 | 17.16 | 17.24 | 17.01 | 17.08 | 133,945 | -0.02(-0.10%) |
Apr 14, 2011 | 17.14 | 17.18 | 16.87 | 17.10 | 240,678 | -0.01(-0.07%) |
Apr 13, 2011 | 17.15 | 17.31 | 16.98 | 17.11 | 144,178 | -0.04(-0.21%) |
Apr 12, 2011 | 17.10 | 17.20 | 16.70 | 17.15 | 281,570 | -0.06(-0.37%) |
Apr 11, 2011 | 17.39 | 17.46 | 17.11 | 17.21 | 233,402 | -0.13(-0.78%) |
Apr 08, 2011 | 17.80 | 17.83 | 17.31 | 17.35 | 195,717 | -0.31(-1.73%) |
Apr 07, 2011 | 17.69 | 17.82 | 17.64 | 17.65 | 160,174 | -0.02(-0.13%) |
Apr 06, 2011 | 17.77 | 17.84 | 17.61 | 17.68 | 232,756 | -0.12(-0.69%) |
Apr 05, 2011 | 17.69 | 17.83 | 17.59 | 17.80 | 326,365 | +0.03(+0.16%) |
Apr 04, 2011 | 17.79 | 17.82 | 17.56 | 17.77 | 151,538 | +0.01(+0.07%) |
Apr 01, 2011 | 17.89 | 17.92 | 17.74 | 17.76 | 217,809 | -0.13(-0.75%) |
Mar 31, 2011 | 17.63 | 18.00 | 17.58 | 17.89 | 401,696 | +0.33(+1.87%) |
Mar 30, 2011 | 17.82 | 17.86 | 17.51 | 17.56 | 181,971 | -0.11(-0.60%) |
Mar 29, 2011 | 17.46 | 17.78 | 17.46 | 17.67 | 235,709 | +0.21(+1.21%) |
Mar 28, 2011 | 17.60 | 17.62 | 17.43 | 17.46 | 171,049 | -0.14(-0.80%) |
Mar 25, 2011 | 17.46 | 17.61 | 17.45 | 17.60 | 243,944 | +0.16(+0.91%) |
Mar 24, 2011 | 17.48 | 17.54 | 17.34 | 17.44 | 215,439 | +0.01(+0.07%) |
Mar 23, 2011 | 17.41 | 17.47 | 17.23 | 17.43 | 209,014 | -0.04(-0.24%) |
Mar 22, 2011 | 17.31 | 17.58 | 17.30 | 17.47 | 269,850 | +0.18(+1.02%) |
Mar 21, 2011 | 17.28 | 17.31 | 17.24 | 17.29 | 213,375 | +0.42(+2.50%) |
Mar 18, 2011 | 16.98 | 17.07 | 16.87 | 16.87 | 236,658 | +0.01(+0.07%) |
Mar 17, 2011 | 16.90 | 17.01 | 16.73 | 16.86 | 243,095 | +0.01(+0.04%) |
Mar 16, 2011 | 16.78 | 16.98 | 16.66 | 16.85 | 362,389 | +0.06(+0.35%) |
Mar 15, 2011 | 16.68 | 16.94 | 16.66 | 16.80 | 382,919 | -0.11(-0.62%) |
Mar 14, 2011 | 16.74 | 16.90 | 16.55 | 16.90 | 232,993 | +0.07(+0.42%) |
Mar 11, 2011 | 16.33 | 16.93 | 15.80 | 16.83 | 571,724 | +0.32(+1.95%) |
Mar 10, 2011 | 16.66 | 16.76 | 16.23 | 16.51 | 510,783 | -0.32(-1.92%) |
Mar 09, 2011 | 17.17 | 17.19 | 16.75 | 16.83 | 382,135 | -0.37(-2.15%) |
Mar 08, 2011 | 17.54 | 17.54 | 17.19 | 17.20 | 350,436 | -0.16(-0.95%) |
Mar 07, 2011 | 17.27 | 17.39 | 17.06 | 17.36 | 371,175 | +0.14(+0.82%) |
Mar 04, 2011 | 17.17 | 17.25 | 17.04 | 17.22 | 505,918 | +0.01(+0.03%) |
Mar 03, 2011 | 16.95 | 17.29 | 16.92 | 17.22 | 343,270 | +0.15(+0.86%) |
Mar 02, 2011 | 16.90 | 17.26 | 16.90 | 17.07 | 326,449 | +0.13(+0.76%) |