Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.67 | 17.73 | 17.63 | 17.68 | 9,535 | +0.32(+1.84%) |
May 23, 2011 | 17.36 | 17.37 | 17.26 | 17.36 | 6,079 | -0.48(-2.69%) |
May 20, 2011 | 17.82 | 17.95 | 17.78 | 17.84 | 5,428 | -0.44(-2.41%) |
May 19, 2011 | 18.65 | 18.65 | 18.20 | 18.28 | 6,220 | +0.31(+1.73%) |
May 18, 2011 | 18.22 | 18.22 | 17.78 | 17.97 | 7,891 | +0.16(+0.90%) |
May 17, 2011 | 18.08 | 18.10 | 17.65 | 17.81 | 9,385 | -0.80(-4.30%) |
May 16, 2011 | 18.58 | 18.75 | 18.54 | 18.61 | 5,373 | +0.22(+1.20%) |
May 13, 2011 | 18.50 | 18.59 | 18.39 | 18.39 | 18,679 | -0.42(-2.23%) |
May 12, 2011 | 18.41 | 18.85 | 18.41 | 18.81 | 122,630 | +0.11(+0.59%) |
May 11, 2011 | 19.05 | 19.05 | 18.59 | 18.70 | 24,227 | -0.90(-4.59%) |
May 10, 2011 | 19.47 | 19.60 | 19.39 | 19.60 | 13,828 | +0.44(+2.30%) |
May 09, 2011 | 19.12 | 19.19 | 19.00 | 19.16 | 7,171 | +0.11(+0.58%) |
May 06, 2011 | 19.34 | 19.49 | 19.00 | 19.05 | 9,497 | -0.08(-0.42%) |
May 05, 2011 | 19.37 | 19.37 | 19.07 | 19.13 | 9,491 | -0.55(-2.79%) |
May 04, 2011 | 19.77 | 19.85 | 19.63 | 19.68 | 10,676 | +0.09(+0.46%) |
May 03, 2011 | 19.57 | 19.71 | 19.52 | 19.59 | 23,819 | -0.23(-1.16%) |
May 02, 2011 | 19.82 | 19.82 | 19.82 | 19.82 | 4,942 | -0.29(-1.44%) |
Apr 29, 2011 | 20.00 | 20.12 | 20.00 | 20.11 | 43,574 | +0.55(+2.81%) |
Apr 28, 2011 | 19.46 | 19.61 | 19.37 | 19.56 | 320,152 | -0.17(-0.86%) |
Apr 27, 2011 | 19.70 | 19.74 | 19.41 | 19.73 | 11,145 | +0.14(+0.71%) |
Apr 26, 2011 | 19.50 | 19.61 | 19.44 | 19.59 | 10,142 | +1.13(+6.12%) |
Apr 25, 2011 | 18.45 | 18.60 | 18.42 | 18.46 | 5,525 | +0.04(+0.22%) |
Apr 21, 2011 | 18.48 | 18.72 | 18.41 | 18.42 | 4,117 | -0.07(-0.38%) |
Apr 20, 2011 | 18.31 | 18.49 | 18.31 | 18.49 | 13,841 | +0.97(+5.54%) |
Apr 19, 2011 | 17.48 | 17.53 | 17.36 | 17.52 | 6,563 | +0.46(+2.70%) |
Apr 18, 2011 | 17.05 | 17.08 | 16.84 | 17.06 | 11,303 | -0.45(-2.57%) |
Apr 15, 2011 | 17.36 | 17.53 | 17.33 | 17.51 | 28,984 | +0.19(+1.10%) |
Apr 14, 2011 | 17.13 | 17.34 | 17.13 | 17.32 | 6,453 | +0.01(+0.06%) |
Apr 13, 2011 | 17.41 | 17.45 | 17.25 | 17.31 | 31,968 | +0.09(+0.52%) |
Apr 12, 2011 | 17.14 | 17.30 | 17.14 | 17.22 | 9,574 | -0.20(-1.15%) |
Apr 11, 2011 | 17.40 | 17.45 | 17.29 | 17.42 | 5,684 | -0.09(-0.51%) |
Apr 08, 2011 | 17.47 | 17.62 | 17.47 | 17.51 | 13,360 | +0.01(+0.06%) |
Apr 07, 2011 | 17.46 | 17.51 | 17.42 | 17.50 | 4,848 | -0.27(-1.52%) |
Apr 06, 2011 | 17.73 | 17.82 | 17.70 | 17.77 | 5,381 | +0.21(+1.20%) |
Apr 05, 2011 | 17.35 | 17.62 | 17.32 | 17.56 | 9,715 | +0.04(+0.23%) |
Apr 04, 2011 | 17.48 | 17.52 | 17.37 | 17.52 | 55,974 | +0.40(+2.34%) |
Apr 01, 2011 | 16.95 | 17.17 | 16.94 | 17.12 | 13,904 | +0.21(+1.24%) |
Mar 31, 2011 | 16.95 | 16.95 | 16.83 | 16.91 | 6,611 | -0.22(-1.28%) |
Mar 30, 2011 | 17.13 | 17.13 | 17.13 | 17.13 | 11,653 | -0.07(-0.41%) |
Mar 29, 2011 | 17.08 | 17.20 | 17.03 | 17.20 | 14,918 | +0.22(+1.30%) |
Mar 28, 2011 | 17.02 | 17.05 | 16.92 | 16.98 | 10,341 | +0.12(+0.71%) |
Mar 25, 2011 | 17.00 | 17.03 | 16.84 | 16.86 | 7,688 | -0.34(-1.98%) |
Mar 24, 2011 | 17.01 | 17.29 | 16.96 | 17.20 | 13,199 | +0.36(+2.14%) |
Mar 23, 2011 | 16.60 | 16.86 | 16.52 | 16.84 | 11,792 | +0.27(+1.63%) |
Mar 22, 2011 | 16.75 | 16.75 | 16.56 | 16.57 | 3,385 | -0.49(-2.87%) |
Mar 21, 2011 | 16.88 | 17.09 | 16.88 | 17.06 | 31,073 | +0.69(+4.22%) |
Mar 18, 2011 | 16.27 | 16.48 | 16.27 | 16.37 | 11,318 | +0.51(+3.22%) |
Mar 17, 2011 | 15.95 | 16.00 | 15.74 | 15.86 | 10,733 | +0.31(+1.99%) |
Mar 16, 2011 | 16.11 | 16.14 | 15.55 | 15.55 | 7,095 | -0.91(-5.53%) |
Mar 15, 2011 | 15.86 | 16.57 | 15.86 | 16.46 | 9,551 | -0.20(-1.20%) |
Mar 14, 2011 | 16.65 | 16.75 | 16.52 | 16.66 | 8,006 | +0.07(+0.42%) |
Mar 11, 2011 | 16.33 | 16.59 | 16.33 | 16.59 | 16,018 | +0.30(+1.84%) |
Mar 10, 2011 | 16.41 | 16.47 | 16.27 | 16.29 | 5,911 | -0.61(-3.61%) |
Mar 09, 2011 | 16.90 | 16.91 | 16.84 | 16.90 | 4,829 | +0.39(+2.36%) |
Mar 08, 2011 | 16.25 | 16.55 | 16.25 | 16.51 | 3,623 | +0.39(+2.42%) |
Mar 07, 2011 | 16.25 | 16.30 | 15.99 | 16.12 | 6,121 | +0.05(+0.31%) |
Mar 04, 2011 | 16.32 | 16.32 | 15.93 | 16.07 | 11,199 | -0.35(-2.13%) |
Mar 03, 2011 | 16.35 | 16.46 | 16.06 | 16.42 | 16,266 | +0.43(+2.69%) |
Mar 02, 2011 | 15.91 | 16.13 | 15.91 | 15.99 | 6,750 | +0.09(+0.57%) |