Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.21 | 16.21 | 15.46 | 15.59 | 110,318 | -0.44(-2.75%) |
May 23, 2011 | 15.86 | 16.21 | 15.83 | 16.03 | 30,911 | -0.10(-0.60%) |
May 20, 2011 | 16.17 | 16.33 | 16.02 | 16.13 | 37,282 | -0.17(-1.06%) |
May 19, 2011 | 16.48 | 16.48 | 16.01 | 16.30 | 46,003 | -0.05(-0.32%) |
May 18, 2011 | 15.87 | 16.45 | 15.87 | 16.35 | 81,589 | +0.18(+1.14%) |
May 17, 2011 | 16.02 | 16.21 | 15.89 | 16.17 | 84,731 | -0.03(-0.20%) |
May 16, 2011 | 16.97 | 16.97 | 16.18 | 16.20 | 47,539 | -0.92(-5.39%) |
May 13, 2011 | 17.42 | 17.65 | 17.08 | 17.12 | 56,210 | -0.32(-1.84%) |
May 12, 2011 | 15.89 | 17.63 | 15.89 | 17.44 | 112,605 | +1.52(+9.52%) |
May 11, 2011 | 16.74 | 17.08 | 15.86 | 15.93 | 56,205 | -0.78(-4.66%) |
May 10, 2011 | 15.97 | 16.72 | 15.87 | 16.70 | 42,044 | +0.76(+4.78%) |
May 09, 2011 | 15.40 | 16.02 | 15.40 | 15.94 | 78,060 | +0.61(+3.98%) |
May 06, 2011 | 15.62 | 15.72 | 15.24 | 15.33 | 62,879 | -0.06(-0.42%) |
May 05, 2011 | 15.59 | 15.85 | 15.40 | 15.40 | 34,446 | -0.18(-1.18%) |
May 04, 2011 | 15.93 | 16.20 | 15.58 | 15.58 | 32,962 | -0.34(-2.12%) |
May 03, 2011 | 16.05 | 16.06 | 15.75 | 15.92 | 43,458 | -0.25(-1.54%) |
May 02, 2011 | 16.26 | 16.89 | 16.17 | 16.17 | 32,210 | -0.68(-4.05%) |
Apr 29, 2011 | 16.85 | 17.10 | 16.67 | 16.85 | 50,504 | +0.00(+0.00%) |
Apr 28, 2011 | 16.85 | 16.85 | 16.56 | 16.85 | 28,822 | +0.00(+0.00%) |
Apr 27, 2011 | 16.75 | 16.89 | 16.69 | 16.85 | 24,194 | +0.10(+0.62%) |
Apr 26, 2011 | 16.58 | 17.02 | 16.48 | 16.74 | 32,461 | +0.25(+1.51%) |
Apr 25, 2011 | 16.72 | 16.74 | 16.41 | 16.50 | 61,231 | -0.31(-1.86%) |
Apr 21, 2011 | 16.85 | 16.85 | 16.23 | 16.81 | 26,104 | +0.08(+0.48%) |
Apr 20, 2011 | 16.28 | 16.88 | 16.28 | 16.73 | 73,168 | +0.58(+3.58%) |
Apr 19, 2011 | 16.34 | 16.34 | 16.05 | 16.15 | 22,156 | -0.14(-0.89%) |
Apr 18, 2011 | 16.74 | 16.74 | 16.25 | 16.29 | 22,834 | -0.55(-3.24%) |
Apr 15, 2011 | 16.72 | 16.89 | 16.64 | 16.84 | 38,002 | +0.07(+0.43%) |
Apr 14, 2011 | 16.24 | 16.78 | 16.16 | 16.77 | 59,300 | +0.49(+3.01%) |
Apr 13, 2011 | 16.49 | 16.70 | 16.19 | 16.28 | 80,786 | -0.05(-0.30%) |
Apr 12, 2011 | 16.86 | 16.88 | 16.33 | 16.33 | 51,106 | -0.68(-4.01%) |
Apr 11, 2011 | 17.09 | 17.32 | 16.93 | 17.01 | 24,955 | -0.11(-0.66%) |
Apr 08, 2011 | 17.41 | 17.41 | 16.97 | 17.12 | 60,377 | -0.16(-0.93%) |
Apr 07, 2011 | 17.59 | 17.73 | 17.28 | 17.28 | 68,786 | -0.16(-0.92%) |
Apr 06, 2011 | 17.56 | 17.94 | 17.41 | 17.44 | 32,815 | -0.09(-0.50%) |
Apr 05, 2011 | 17.45 | 17.99 | 17.31 | 17.53 | 46,088 | +0.08(+0.46%) |
Apr 04, 2011 | 17.34 | 17.57 | 17.29 | 17.45 | 27,841 | +0.19(+1.12%) |
Apr 01, 2011 | 17.63 | 17.64 | 17.02 | 17.26 | 130,236 | -0.27(-1.56%) |
Mar 31, 2011 | 17.90 | 17.97 | 17.33 | 17.53 | 107,166 | -0.72(-3.96%) |
Mar 30, 2011 | 18.25 | 18.50 | 18.12 | 18.25 | 50,652 | -0.04(-0.22%) |
Mar 29, 2011 | 17.81 | 18.46 | 17.81 | 18.29 | 55,972 | +0.55(+3.07%) |
Mar 28, 2011 | 17.76 | 17.98 | 17.70 | 17.75 | 23,955 | +0.10(+0.55%) |
Mar 25, 2011 | 17.58 | 18.02 | 17.51 | 17.65 | 38,445 | +0.14(+0.83%) |
Mar 24, 2011 | 17.47 | 17.62 | 17.39 | 17.51 | 26,313 | +0.08(+0.46%) |
Mar 23, 2011 | 17.31 | 17.45 | 17.30 | 17.43 | 23,646 | +0.04(+0.23%) |
Mar 22, 2011 | 17.37 | 17.43 | 17.15 | 17.39 | 26,751 | +0.00(+0.00%) |
Mar 21, 2011 | 17.29 | 17.39 | 16.94 | 17.39 | 37,152 | +0.54(+3.19%) |
Mar 18, 2011 | 16.70 | 16.90 | 16.66 | 16.85 | 74,715 | +0.22(+1.35%) |
Mar 17, 2011 | 16.44 | 16.70 | 16.33 | 16.62 | 55,849 | +0.27(+1.67%) |
Mar 16, 2011 | 16.37 | 16.58 | 16.05 | 16.35 | 158,846 | -0.03(-0.20%) |
Mar 15, 2011 | 16.31 | 16.50 | 16.25 | 16.38 | 75,261 | -0.06(-0.39%) |
Mar 14, 2011 | 16.85 | 16.89 | 16.44 | 16.45 | 93,033 | -0.42(-2.47%) |
Mar 11, 2011 | 16.97 | 17.06 | 16.82 | 16.86 | 48,946 | -0.16(-0.94%) |
Mar 10, 2011 | 17.13 | 17.14 | 16.77 | 17.02 | 44,679 | -0.31(-1.80%) |
Mar 09, 2011 | 17.35 | 17.49 | 17.10 | 17.34 | 24,897 | -0.10(-0.55%) |
Mar 08, 2011 | 16.91 | 17.43 | 16.88 | 17.43 | 47,857 | +0.59(+3.53%) |
Mar 07, 2011 | 17.00 | 17.09 | 16.69 | 16.84 | 70,754 | -0.16(-0.94%) |
Mar 04, 2011 | 16.94 | 17.20 | 16.67 | 17.00 | 165,280 | +0.02(+0.14%) |
Mar 03, 2011 | 16.66 | 17.15 | 16.31 | 16.98 | 326,626 | +0.48(+2.92%) |
Mar 02, 2011 | 18.04 | 18.04 | 16.30 | 16.50 | 437,111 | -1.94(-10.53%) |