Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.08 | 16.15 | 15.56 | 15.65 | 733,930 | -0.46(-2.87%) |
May 23, 2011 | 16.63 | 16.63 | 16.10 | 16.11 | 413,546 | -0.45(-2.74%) |
May 20, 2011 | 16.64 | 16.78 | 16.42 | 16.56 | 347,455 | -0.22(-1.28%) |
May 19, 2011 | 17.02 | 17.02 | 16.63 | 16.78 | 218,975 | -0.16(-0.95%) |
May 18, 2011 | 16.86 | 17.36 | 16.84 | 16.94 | 503,322 | +0.19(+1.13%) |
May 17, 2011 | 16.78 | 16.96 | 16.60 | 16.75 | 271,482 | -0.08(-0.49%) |
May 16, 2011 | 17.30 | 17.32 | 16.80 | 16.84 | 246,516 | -0.55(-3.19%) |
May 13, 2011 | 17.28 | 17.57 | 17.20 | 17.39 | 375,633 | +0.16(+0.91%) |
May 12, 2011 | 16.82 | 17.41 | 16.79 | 17.23 | 298,296 | +0.37(+2.18%) |
May 11, 2011 | 17.12 | 17.38 | 16.82 | 16.86 | 297,077 | -0.37(-2.14%) |
May 10, 2011 | 17.07 | 17.27 | 16.95 | 17.23 | 261,945 | +0.25(+1.48%) |
May 09, 2011 | 16.77 | 17.09 | 16.68 | 16.98 | 213,843 | +0.13(+0.80%) |
May 06, 2011 | 16.84 | 17.08 | 16.78 | 16.85 | 245,687 | +0.26(+1.60%) |
May 05, 2011 | 16.46 | 16.95 | 16.35 | 16.58 | 304,874 | -0.04(-0.22%) |
May 04, 2011 | 16.91 | 17.06 | 16.60 | 16.62 | 1,004,786 | -0.52(-3.01%) |
May 03, 2011 | 17.83 | 18.26 | 16.80 | 17.13 | 942,702 | -1.18(-6.44%) |
May 02, 2011 | 18.04 | 18.32 | 17.81 | 18.31 | 789,218 | +0.21(+1.16%) |
Apr 29, 2011 | 17.91 | 18.34 | 17.79 | 18.10 | 324,731 | +0.20(+1.10%) |
Apr 28, 2011 | 17.82 | 17.91 | 17.75 | 17.91 | 113,405 | +0.02(+0.13%) |
Apr 27, 2011 | 17.76 | 17.90 | 17.68 | 17.88 | 203,337 | +0.09(+0.50%) |
Apr 26, 2011 | 17.44 | 17.91 | 17.43 | 17.79 | 520,304 | +0.38(+2.19%) |
Apr 25, 2011 | 17.26 | 17.44 | 17.11 | 17.41 | 330,672 | +0.19(+1.09%) |
Apr 21, 2011 | 17.05 | 17.27 | 17.02 | 17.22 | 202,566 | +0.18(+1.08%) |
Apr 20, 2011 | 16.82 | 17.05 | 16.71 | 17.04 | 264,891 | +0.54(+3.26%) |
Apr 19, 2011 | 16.45 | 16.56 | 16.38 | 16.50 | 231,109 | +0.07(+0.41%) |
Apr 18, 2011 | 16.42 | 16.51 | 16.25 | 16.43 | 288,092 | -0.30(-1.77%) |
Apr 15, 2011 | 16.55 | 16.79 | 16.46 | 16.73 | 215,655 | +0.09(+0.57%) |
Apr 14, 2011 | 16.34 | 16.72 | 16.27 | 16.64 | 276,852 | +0.14(+0.84%) |
Apr 13, 2011 | 16.64 | 16.78 | 16.27 | 16.50 | 270,083 | -0.04(-0.27%) |
Apr 12, 2011 | 16.53 | 16.81 | 16.47 | 16.54 | 336,893 | -0.44(-2.59%) |
Apr 11, 2011 | 17.08 | 17.21 | 16.90 | 16.98 | 356,832 | -0.16(-0.92%) |
Apr 08, 2011 | 17.16 | 17.32 | 17.04 | 17.14 | 215,437 | +0.05(+0.29%) |
Apr 07, 2011 | 17.17 | 17.25 | 16.87 | 17.09 | 264,995 | +0.00(+0.03%) |
Apr 06, 2011 | 16.73 | 17.13 | 16.71 | 17.08 | 701,443 | +0.44(+2.61%) |
Apr 05, 2011 | 16.54 | 16.81 | 16.52 | 16.65 | 938,016 | +0.20(+1.23%) |
Apr 04, 2011 | 16.91 | 16.95 | 16.25 | 16.45 | 678,885 | -0.41(-2.42%) |
Apr 01, 2011 | 17.29 | 17.40 | 16.84 | 16.86 | 439,041 | -0.35(-2.01%) |
Mar 31, 2011 | 17.24 | 17.30 | 17.09 | 17.20 | 288,678 | -0.05(-0.29%) |
Mar 30, 2011 | 17.25 | 17.39 | 17.11 | 17.25 | 283,210 | +0.04(+0.26%) |
Mar 29, 2011 | 17.12 | 17.34 | 17.08 | 17.21 | 471,004 | -0.06(-0.34%) |
Mar 28, 2011 | 17.37 | 17.57 | 17.18 | 17.26 | 264,688 | -0.03(-0.16%) |
Mar 25, 2011 | 17.49 | 17.71 | 17.29 | 17.29 | 278,399 | -0.12(-0.67%) |
Mar 24, 2011 | 17.30 | 17.55 | 17.18 | 17.41 | 350,522 | +0.27(+1.57%) |
Mar 23, 2011 | 16.77 | 17.15 | 16.49 | 17.14 | 368,567 | +0.31(+1.84%) |
Mar 22, 2011 | 16.96 | 16.96 | 16.77 | 16.83 | 305,152 | -0.07(-0.40%) |
Mar 21, 2011 | 16.82 | 17.03 | 16.72 | 16.90 | 450,229 | +0.19(+1.13%) |
Mar 18, 2011 | 16.80 | 16.97 | 16.60 | 16.71 | 980,435 | +0.11(+0.65%) |
Mar 17, 2011 | 16.77 | 16.96 | 16.52 | 16.60 | 368,253 | +0.12(+0.74%) |
Mar 16, 2011 | 16.77 | 17.01 | 16.41 | 16.48 | 480,707 | -0.35(-2.05%) |
Mar 15, 2011 | 16.72 | 17.02 | 16.42 | 16.82 | 393,402 | -0.24(-1.42%) |
Mar 14, 2011 | 16.95 | 17.30 | 16.84 | 17.07 | 386,585 | -0.09(-0.52%) |
Mar 11, 2011 | 16.88 | 17.33 | 16.71 | 17.16 | 384,885 | +0.25(+1.49%) |
Mar 10, 2011 | 17.09 | 17.44 | 16.88 | 16.90 | 626,764 | -0.61(-3.48%) |
Mar 09, 2011 | 17.75 | 17.95 | 17.47 | 17.52 | 663,986 | -0.23(-1.31%) |
Mar 08, 2011 | 17.56 | 17.94 | 17.45 | 17.75 | 441,352 | +0.17(+0.97%) |
Mar 07, 2011 | 17.78 | 17.89 | 17.48 | 17.58 | 560,401 | -0.19(-1.09%) |
Mar 04, 2011 | 18.12 | 18.12 | 17.54 | 17.77 | 601,416 | -0.41(-2.27%) |
Mar 03, 2011 | 18.05 | 18.52 | 18.00 | 18.18 | 364,219 | +0.26(+1.43%) |
Mar 02, 2011 | 17.64 | 18.04 | 17.64 | 17.93 | 549,897 | +0.29(+1.63%) |