Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.03 | 17.08 | 16.72 | 16.79 | 265,299 | -0.28(-1.64%) |
May 23, 2011 | 17.18 | 17.19 | 17.02 | 17.07 | 229,998 | -0.32(-1.85%) |
May 20, 2011 | 17.56 | 17.56 | 17.38 | 17.39 | 163,351 | -0.18(-1.02%) |
May 19, 2011 | 17.74 | 17.74 | 17.35 | 17.57 | 187,680 | -0.04(-0.20%) |
May 18, 2011 | 17.32 | 17.68 | 17.32 | 17.60 | 169,795 | +0.27(+1.56%) |
May 17, 2011 | 17.60 | 17.60 | 17.23 | 17.33 | 201,784 | -0.39(-2.21%) |
May 16, 2011 | 17.93 | 18.03 | 17.68 | 17.72 | 116,973 | -0.24(-1.33%) |
May 13, 2011 | 17.78 | 18.06 | 17.65 | 17.96 | 178,503 | +0.10(+0.54%) |
May 12, 2011 | 17.70 | 17.87 | 17.52 | 17.87 | 274,584 | +0.16(+0.92%) |
May 11, 2011 | 17.68 | 17.88 | 17.62 | 17.70 | 351,871 | -0.03(-0.14%) |
May 10, 2011 | 17.48 | 17.82 | 17.42 | 17.73 | 213,022 | +0.34(+1.96%) |
May 09, 2011 | 17.48 | 17.52 | 17.30 | 17.39 | 183,295 | +0.06(+0.35%) |
May 06, 2011 | 17.30 | 17.38 | 17.27 | 17.33 | 138,004 | +0.07(+0.41%) |
May 05, 2011 | 17.23 | 17.46 | 17.16 | 17.25 | 146,971 | -0.11(-0.65%) |
May 04, 2011 | 17.26 | 17.38 | 17.20 | 17.37 | 176,885 | +0.10(+0.59%) |
May 03, 2011 | 17.23 | 17.34 | 17.15 | 17.26 | 194,144 | -0.06(-0.32%) |
May 02, 2011 | 17.30 | 17.37 | 17.18 | 17.32 | 230,201 | -0.12(-0.67%) |
Apr 29, 2011 | 17.26 | 17.47 | 17.23 | 17.44 | 202,399 | +0.01(+0.03%) |
Apr 28, 2011 | 17.27 | 17.50 | 17.27 | 17.43 | 161,280 | +0.14(+0.80%) |
Apr 27, 2011 | 17.40 | 17.45 | 17.16 | 17.30 | 179,755 | -0.09(-0.50%) |
Apr 26, 2011 | 17.33 | 17.43 | 17.28 | 17.38 | 126,427 | +0.06(+0.35%) |
Apr 25, 2011 | 17.38 | 17.48 | 17.24 | 17.32 | 123,127 | -0.10(-0.58%) |
Apr 21, 2011 | 17.49 | 17.52 | 17.30 | 17.42 | 81,274 | +0.01(+0.06%) |
Apr 20, 2011 | 17.31 | 17.45 | 17.19 | 17.41 | 154,242 | +0.26(+1.51%) |
Apr 19, 2011 | 17.19 | 17.35 | 17.10 | 17.15 | 243,300 | -0.06(-0.33%) |
Apr 18, 2011 | 17.32 | 17.32 | 17.12 | 17.21 | 345,829 | -0.41(-2.31%) |
Apr 15, 2011 | 17.37 | 17.64 | 17.18 | 17.62 | 180,101 | +0.11(+0.61%) |
Apr 14, 2011 | 17.58 | 17.60 | 17.27 | 17.51 | 537,897 | -0.15(-0.87%) |
Apr 13, 2011 | 17.85 | 17.94 | 17.63 | 17.66 | 431,400 | -0.19(-1.06%) |
Apr 12, 2011 | 17.93 | 18.08 | 17.33 | 17.85 | 129,546 | -0.26(-1.43%) |
Apr 11, 2011 | 18.34 | 18.59 | 18.01 | 18.11 | 581,601 | -0.59(-3.13%) |
Apr 08, 2011 | 18.95 | 19.10 | 18.42 | 18.70 | 611,168 | -0.44(-2.32%) |
Apr 07, 2011 | 19.18 | 19.29 | 19.02 | 19.14 | 604,568 | -0.15(-0.77%) |
Apr 06, 2011 | 19.02 | 19.32 | 18.85 | 19.29 | 1,210,009 | +0.64(+3.41%) |
Apr 05, 2011 | 18.64 | 18.74 | 18.49 | 18.65 | 212,889 | -0.07(-0.35%) |
Apr 04, 2011 | 18.54 | 18.72 | 18.46 | 18.72 | 150,556 | +0.22(+1.21%) |
Apr 01, 2011 | 18.52 | 18.57 | 18.36 | 18.49 | 171,324 | +0.23(+1.28%) |
Mar 31, 2011 | 18.05 | 18.30 | 17.96 | 18.26 | 175,105 | +0.08(+0.45%) |
Mar 30, 2011 | 17.83 | 18.18 | 17.83 | 18.18 | 250,154 | +0.28(+1.54%) |
Mar 29, 2011 | 17.85 | 17.95 | 17.77 | 17.90 | 163,786 | +0.02(+0.11%) |
Mar 28, 2011 | 17.74 | 17.90 | 17.61 | 17.88 | 250,400 | +0.01(+0.06%) |
Mar 25, 2011 | 17.39 | 17.89 | 17.38 | 17.87 | 357,024 | +0.43(+2.45%) |
Mar 24, 2011 | 16.96 | 17.55 | 16.96 | 17.44 | 214,644 | +0.14(+0.80%) |
Mar 23, 2011 | 17.02 | 17.32 | 17.02 | 17.31 | 179,700 | +0.15(+0.89%) |
Mar 22, 2011 | 17.29 | 17.31 | 17.11 | 17.15 | 90,610 | -0.19(-1.09%) |
Mar 21, 2011 | 17.28 | 17.41 | 16.90 | 17.34 | 71,201 | +0.44(+2.59%) |
Mar 18, 2011 | 16.94 | 17.05 | 16.70 | 16.90 | 175,399 | +0.11(+0.67%) |
Mar 17, 2011 | 16.48 | 16.79 | 16.40 | 16.79 | 151,196 | +0.36(+2.20%) |
Mar 16, 2011 | 16.75 | 16.93 | 16.35 | 16.43 | 261,673 | -0.36(-2.12%) |
Mar 15, 2011 | 16.52 | 16.81 | 16.30 | 16.79 | 160,596 | -0.11(-0.66%) |
Mar 14, 2011 | 16.81 | 16.97 | 16.81 | 16.90 | 61,200 | -0.01(-0.06%) |
Mar 11, 2011 | 16.64 | 16.99 | 16.64 | 16.91 | 221,665 | -0.03(-0.18%) |
Mar 10, 2011 | 17.08 | 17.08 | 16.90 | 16.94 | 232,252 | -0.30(-1.74%) |
Mar 09, 2011 | 17.27 | 17.38 | 17.19 | 17.24 | 71,987 | -0.11(-0.65%) |
Mar 08, 2011 | 17.33 | 17.49 | 17.28 | 17.35 | 96,752 | -0.10(-0.55%) |
Mar 07, 2011 | 17.55 | 17.66 | 17.13 | 17.45 | 127,704 | -0.14(-0.81%) |
Mar 04, 2011 | 17.43 | 17.61 | 17.41 | 17.59 | 54,907 | -0.07(-0.37%) |
Mar 03, 2011 | 17.66 | 17.75 | 17.49 | 17.66 | 100,409 | +0.10(+0.58%) |
Mar 02, 2011 | 17.28 | 17.68 | 17.23 | 17.55 | 839,863 | +0.19(+1.12%) |