Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.38 | 17.38 | 17.20 | 17.20 | 917 | -0.30(-1.71%) |
May 23, 2011 | 17.60 | 17.60 | 17.50 | 17.50 | 1,365 | -0.16(-0.91%) |
May 20, 2011 | 17.55 | 17.89 | 17.51 | 17.66 | 656 | +0.56(+3.27%) |
May 19, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 413 | -0.10(-0.58%) |
May 18, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 145 | +0.33(+1.96%) |
May 17, 2011 | 16.87 | 16.87 | 16.87 | 16.87 | 760 | -0.23(-1.35%) |
May 16, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 978 | -0.35(-2.01%) |
May 13, 2011 | 17.45 | 17.45 | 17.45 | 17.45 | 437 | -0.08(-0.46%) |
May 12, 2011 | 17.25 | 17.53 | 17.25 | 17.53 | 600 | +0.04(+0.23%) |
May 11, 2011 | 17.65 | 17.65 | 17.49 | 17.49 | 1,150 | +0.34(+1.98%) |
May 10, 2011 | 17.15 | 17.30 | 17.15 | 17.15 | 1,304 | +0.36(+2.14%) |
May 09, 2011 | 16.79 | 16.79 | 16.79 | 16.79 | 164 | -0.02(-0.12%) |
May 06, 2011 | 16.95 | 17.00 | 16.81 | 16.81 | 2,667 | +0.16(+0.96%) |
May 05, 2011 | 16.65 | 16.65 | 16.65 | 16.65 | 130 | -0.20(-1.19%) |
May 04, 2011 | 16.85 | 17.00 | 16.85 | 16.85 | 5,091 | +0.00(+0.00%) |
May 03, 2011 | 16.95 | 17.01 | 16.85 | 16.85 | 1,145 | +0.17(+1.02%) |
May 02, 2011 | 17.04 | 17.04 | 16.68 | 16.68 | 271 | +0.00(+0.00%) |
Apr 29, 2011 | 16.99 | 16.99 | 16.68 | 16.68 | 399 | +0.42(+2.58%) |
Apr 27, 2011 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | -0.99(-5.74%) |
Apr 26, 2011 | 17.25 | 17.25 | 17.25 | 17.25 | 104 | +0.20(+1.17%) |
Apr 25, 2011 | 17.06 | 17.35 | 17.05 | 17.05 | 340 | -0.27(-1.56%) |
Apr 21, 2011 | 17.09 | 17.32 | 17.06 | 17.32 | 3,377 | +0.18(+1.05%) |
Apr 20, 2011 | 17.14 | 17.14 | 17.14 | 17.14 | 110 | +0.33(+1.96%) |
Apr 19, 2011 | 17.02 | 17.02 | 16.81 | 16.81 | 238 | +0.00(+0.00%) |
Apr 18, 2011 | 16.81 | 16.81 | 16.74 | 16.81 | 6,886 | -0.39(-2.27%) |
Apr 15, 2011 | 17.12 | 17.20 | 17.12 | 17.20 | 820 | +0.19(+1.12%) |
Apr 14, 2011 | 16.93 | 17.01 | 16.76 | 17.01 | 985 | +0.24(+1.43%) |
Apr 13, 2011 | 16.65 | 16.77 | 16.65 | 16.77 | 307 | +0.22(+1.33%) |
Apr 12, 2011 | 16.49 | 16.55 | 16.38 | 16.55 | 1,533 | -0.05(-0.30%) |
Apr 08, 2011 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.41(+2.53%) |
Apr 07, 2011 | 16.35 | 16.35 | 16.19 | 16.19 | 1,800 | -0.15(-0.92%) |
Apr 06, 2011 | 16.34 | 16.34 | 16.34 | 16.34 | 326 | +0.17(+1.05%) |
Apr 05, 2011 | 15.98 | 16.17 | 15.98 | 16.17 | 2,050 | +0.06(+0.37%) |
Apr 04, 2011 | 16.02 | 16.11 | 16.02 | 16.11 | 463 | -0.10(-0.62%) |
Apr 01, 2011 | 15.95 | 16.21 | 15.95 | 16.21 | 905 | +0.11(+0.68%) |
Mar 31, 2011 | 16.07 | 16.10 | 16.07 | 16.10 | 4,160 | +0.13(+0.81%) |
Mar 29, 2011 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | -0.02(-0.13%) |
Mar 28, 2011 | 16.08 | 16.08 | 15.99 | 15.99 | 1,697 | +0.07(+0.44%) |
Mar 25, 2011 | 16.22 | 16.22 | 15.92 | 15.92 | 3,867 | -0.40(-2.45%) |
Mar 24, 2011 | 16.22 | 16.33 | 16.08 | 16.32 | 6,644 | +0.68(+4.35%) |
Mar 23, 2011 | 15.83 | 15.83 | 15.64 | 15.64 | 654 | -0.03(-0.19%) |
Mar 22, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 340 | -0.02(-0.13%) |
Mar 21, 2011 | 15.69 | 15.69 | 15.69 | 15.69 | 111 | +0.11(+0.71%) |
Mar 18, 2011 | 15.69 | 15.73 | 15.58 | 15.58 | 720 | +0.01(+0.06%) |
Mar 17, 2011 | 15.57 | 15.57 | 15.57 | 15.57 | 119 | +0.47(+3.11%) |
Mar 16, 2011 | 15.61 | 15.61 | 15.05 | 15.10 | 2,019 | -0.17(-1.11%) |
Mar 15, 2011 | 14.65 | 15.30 | 14.65 | 15.27 | 1,304 | +0.16(+1.06%) |
Mar 14, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 118 | +0.06(+0.40%) |
Mar 11, 2011 | 15.17 | 15.17 | 15.05 | 15.05 | 512 | -0.40(-2.59%) |
Mar 10, 2011 | 15.18 | 15.45 | 15.18 | 15.45 | 1,240 | -0.12(-0.77%) |
Mar 09, 2011 | 15.67 | 15.67 | 15.57 | 15.57 | 943 | -0.41(-2.57%) |
Mar 08, 2011 | 15.90 | 15.98 | 15.90 | 15.98 | 2,030 | +0.35(+2.24%) |
Mar 07, 2011 | 15.86 | 15.92 | 15.63 | 15.63 | 3,111 | -0.22(-1.39%) |
Mar 04, 2011 | 16.02 | 16.02 | 15.85 | 15.85 | 1,360 | -0.17(-1.06%) |
Mar 03, 2011 | 16.02 | 16.02 | 16.02 | 16.02 | 110 | +0.17(+1.07%) |
Mar 02, 2011 | 15.96 | 15.96 | 15.85 | 15.85 | 240 | -0.16(-1.00%) |