Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.13 | 16.19 | 15.60 | 15.69 | 731,787 | -0.46(-2.87%) |
May 23, 2011 | 16.68 | 16.68 | 16.15 | 16.16 | 412,338 | -0.45(-2.74%) |
May 20, 2011 | 16.68 | 16.83 | 16.47 | 16.61 | 346,441 | -0.22(-1.28%) |
May 19, 2011 | 17.07 | 17.07 | 16.68 | 16.83 | 218,336 | -0.16(-0.95%) |
May 18, 2011 | 16.91 | 17.41 | 16.89 | 16.99 | 501,852 | +0.19(+1.13%) |
May 17, 2011 | 16.83 | 17.01 | 16.65 | 16.80 | 270,689 | -0.08(-0.49%) |
May 16, 2011 | 17.35 | 17.37 | 16.85 | 16.88 | 245,796 | -0.56(-3.19%) |
May 13, 2011 | 17.33 | 17.62 | 17.25 | 17.44 | 374,536 | +0.16(+0.91%) |
May 12, 2011 | 16.87 | 17.46 | 16.84 | 17.28 | 297,425 | +0.37(+2.18%) |
May 11, 2011 | 17.17 | 17.43 | 16.86 | 16.91 | 296,209 | -0.37(-2.14%) |
May 10, 2011 | 17.12 | 17.32 | 16.99 | 17.28 | 261,180 | +0.25(+1.48%) |
May 09, 2011 | 16.81 | 17.14 | 16.72 | 17.03 | 213,219 | +0.13(+0.80%) |
May 06, 2011 | 16.89 | 17.13 | 16.83 | 16.90 | 244,969 | +0.27(+1.60%) |
May 05, 2011 | 16.50 | 17.00 | 16.40 | 16.63 | 303,984 | -0.04(-0.22%) |
May 04, 2011 | 16.96 | 17.11 | 16.64 | 16.67 | 1,001,852 | -0.52(-3.01%) |
May 03, 2011 | 17.88 | 18.32 | 16.85 | 17.18 | 939,949 | -1.18(-6.44%) |
May 02, 2011 | 18.10 | 18.38 | 17.86 | 18.37 | 786,913 | +0.21(+1.16%) |
Apr 29, 2011 | 17.96 | 18.39 | 17.85 | 18.16 | 323,782 | +0.20(+1.10%) |
Apr 28, 2011 | 17.87 | 17.96 | 17.80 | 17.96 | 113,074 | +0.02(+0.13%) |
Apr 27, 2011 | 17.81 | 17.95 | 17.73 | 17.94 | 202,743 | +0.09(+0.50%) |
Apr 26, 2011 | 17.49 | 17.96 | 17.48 | 17.85 | 518,785 | +0.38(+2.19%) |
Apr 25, 2011 | 17.31 | 17.49 | 17.16 | 17.46 | 329,706 | +0.19(+1.09%) |
Apr 21, 2011 | 17.10 | 17.32 | 17.07 | 17.27 | 201,974 | +0.18(+1.08%) |
Apr 20, 2011 | 16.87 | 17.10 | 16.76 | 17.09 | 264,117 | +0.54(+3.26%) |
Apr 19, 2011 | 16.50 | 16.61 | 16.43 | 16.55 | 230,434 | +0.07(+0.41%) |
Apr 18, 2011 | 16.47 | 16.56 | 16.30 | 16.48 | 287,251 | -0.30(-1.77%) |
Apr 15, 2011 | 16.60 | 16.84 | 16.50 | 16.78 | 215,025 | +0.09(+0.57%) |
Apr 14, 2011 | 16.39 | 16.77 | 16.32 | 16.68 | 276,044 | +0.14(+0.84%) |
Apr 13, 2011 | 16.69 | 16.83 | 16.32 | 16.54 | 269,294 | -0.05(-0.27%) |
Apr 12, 2011 | 16.58 | 16.86 | 16.52 | 16.59 | 335,909 | -0.44(-2.59%) |
Apr 11, 2011 | 17.13 | 17.26 | 16.95 | 17.03 | 355,790 | -0.16(-0.92%) |
Apr 08, 2011 | 17.21 | 17.37 | 17.09 | 17.19 | 214,808 | +0.05(+0.29%) |
Apr 07, 2011 | 17.22 | 17.30 | 16.92 | 17.14 | 264,221 | +0.00(+0.03%) |
Apr 06, 2011 | 16.78 | 17.18 | 16.76 | 17.13 | 699,394 | +0.44(+2.61%) |
Apr 05, 2011 | 16.59 | 16.86 | 16.57 | 16.70 | 935,276 | +0.20(+1.23%) |
Apr 04, 2011 | 16.96 | 17.00 | 16.30 | 16.50 | 676,903 | -0.41(-2.42%) |
Apr 01, 2011 | 17.34 | 17.45 | 16.89 | 16.90 | 437,759 | -0.35(-2.01%) |
Mar 31, 2011 | 17.29 | 17.35 | 17.14 | 17.25 | 287,835 | -0.05(-0.29%) |
Mar 30, 2011 | 17.30 | 17.45 | 17.16 | 17.30 | 282,383 | +0.04(+0.26%) |
Mar 29, 2011 | 17.17 | 17.40 | 17.13 | 17.26 | 469,629 | -0.06(-0.34%) |
Mar 28, 2011 | 17.42 | 17.62 | 17.23 | 17.31 | 263,915 | -0.03(-0.16%) |
Mar 25, 2011 | 17.54 | 17.76 | 17.34 | 17.34 | 277,586 | -0.12(-0.67%) |
Mar 24, 2011 | 17.35 | 17.60 | 17.23 | 17.46 | 349,498 | +0.27(+1.57%) |
Mar 23, 2011 | 16.82 | 17.20 | 16.54 | 17.19 | 367,491 | +0.31(+1.84%) |
Mar 22, 2011 | 17.01 | 17.01 | 16.82 | 16.88 | 304,261 | -0.07(-0.40%) |
Mar 21, 2011 | 16.86 | 17.08 | 16.77 | 16.95 | 448,914 | +0.19(+1.13%) |
Mar 18, 2011 | 16.85 | 17.02 | 16.64 | 16.76 | 977,572 | +0.11(+0.65%) |
Mar 17, 2011 | 16.82 | 17.01 | 16.57 | 16.65 | 367,177 | +0.12(+0.74%) |
Mar 16, 2011 | 16.82 | 17.06 | 16.46 | 16.53 | 479,303 | -0.35(-2.05%) |
Mar 15, 2011 | 16.77 | 17.07 | 16.47 | 16.87 | 392,253 | -0.24(-1.42%) |
Mar 14, 2011 | 16.99 | 17.35 | 16.89 | 17.12 | 385,456 | -0.09(-0.52%) |
Mar 11, 2011 | 16.93 | 17.38 | 16.76 | 17.21 | 383,761 | +0.25(+1.49%) |
Mar 10, 2011 | 17.14 | 17.49 | 16.93 | 16.95 | 624,934 | -0.61(-3.48%) |
Mar 09, 2011 | 17.80 | 18.00 | 17.52 | 17.57 | 662,047 | -0.23(-1.31%) |
Mar 08, 2011 | 17.62 | 17.99 | 17.50 | 17.80 | 440,063 | +0.17(+0.97%) |
Mar 07, 2011 | 17.83 | 17.94 | 17.54 | 17.63 | 558,765 | -0.19(-1.09%) |
Mar 04, 2011 | 18.17 | 18.17 | 17.59 | 17.82 | 599,660 | -0.41(-2.27%) |
Mar 03, 2011 | 18.10 | 18.57 | 18.05 | 18.24 | 363,156 | +0.26(+1.43%) |
Mar 02, 2011 | 17.69 | 18.10 | 17.69 | 17.98 | 548,291 | +0.29(+1.63%) |