Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.74 | 16.87 | 16.43 | 16.47 | 864,412 | -0.25(-1.51%) |
May 23, 2011 | 16.99 | 17.07 | 16.68 | 16.72 | 893,866 | -0.58(-3.33%) |
May 20, 2011 | 17.68 | 17.74 | 17.23 | 17.30 | 580,993 | -0.42(-2.39%) |
May 19, 2011 | 17.81 | 18.02 | 17.44 | 17.72 | 481,881 | +0.03(+0.19%) |
May 18, 2011 | 17.55 | 17.69 | 17.39 | 17.69 | 339,330 | +0.16(+0.90%) |
May 17, 2011 | 17.52 | 17.82 | 17.35 | 17.53 | 472,536 | -0.12(-0.71%) |
May 16, 2011 | 18.00 | 18.12 | 17.65 | 17.66 | 483,734 | -0.45(-2.50%) |
May 13, 2011 | 18.39 | 18.52 | 18.01 | 18.11 | 403,106 | -0.26(-1.43%) |
May 12, 2011 | 17.98 | 18.53 | 17.93 | 18.37 | 590,809 | +0.28(+1.52%) |
May 11, 2011 | 18.05 | 18.32 | 17.89 | 18.10 | 532,575 | +0.05(+0.25%) |
May 10, 2011 | 17.85 | 18.23 | 17.82 | 18.05 | 652,778 | +0.32(+1.81%) |
May 09, 2011 | 17.42 | 17.83 | 17.30 | 17.73 | 455,829 | +0.22(+1.24%) |
May 06, 2011 | 17.72 | 17.77 | 17.38 | 17.51 | 352,218 | +0.05(+0.30%) |
May 05, 2011 | 17.16 | 17.78 | 17.16 | 17.46 | 614,593 | +0.18(+1.06%) |
May 04, 2011 | 17.87 | 18.04 | 17.26 | 17.28 | 649,587 | -0.58(-3.24%) |
May 03, 2011 | 17.89 | 18.16 | 17.79 | 17.85 | 372,557 | -0.09(-0.51%) |
May 02, 2011 | 17.98 | 17.99 | 17.93 | 17.95 | 672,692 | +0.16(+0.92%) |
Apr 29, 2011 | 17.75 | 17.87 | 17.53 | 17.78 | 366,698 | +0.06(+0.33%) |
Apr 28, 2011 | 17.69 | 17.83 | 17.39 | 17.72 | 411,125 | -0.03(-0.19%) |
Apr 27, 2011 | 17.60 | 17.95 | 17.58 | 17.75 | 477,469 | +0.19(+1.08%) |
Apr 26, 2011 | 17.54 | 17.73 | 17.43 | 17.56 | 716,901 | +0.11(+0.64%) |
Apr 25, 2011 | 17.62 | 17.71 | 17.43 | 17.45 | 372,193 | -0.16(-0.89%) |
Apr 21, 2011 | 17.77 | 17.83 | 17.52 | 17.61 | 231,301 | -0.10(-0.56%) |
Apr 20, 2011 | 17.56 | 17.79 | 17.56 | 17.71 | 272,549 | +0.45(+2.63%) |
Apr 19, 2011 | 17.49 | 17.60 | 17.14 | 17.26 | 259,745 | -0.14(-0.83%) |
Apr 18, 2011 | 17.57 | 17.64 | 17.22 | 17.40 | 551,489 | -0.53(-2.97%) |
Apr 15, 2011 | 17.50 | 17.93 | 17.47 | 17.93 | 577,053 | +0.37(+2.13%) |
Apr 14, 2011 | 17.52 | 17.58 | 17.35 | 17.56 | 382,694 | -0.14(-0.78%) |
Apr 13, 2011 | 17.81 | 17.92 | 17.41 | 17.70 | 466,040 | +0.02(+0.11%) |
Apr 12, 2011 | 17.77 | 17.88 | 17.60 | 17.68 | 371,765 | -0.20(-1.14%) |
Apr 11, 2011 | 17.81 | 18.04 | 17.77 | 17.88 | 279,763 | +0.03(+0.15%) |
Apr 08, 2011 | 18.53 | 18.54 | 17.66 | 17.85 | 521,335 | -0.55(-3.00%) |
Apr 07, 2011 | 18.42 | 19.24 | 18.36 | 18.40 | 937,555 | -0.06(-0.32%) |
Apr 06, 2011 | 18.43 | 18.58 | 18.14 | 18.46 | 441,569 | +0.18(+1.01%) |
Apr 05, 2011 | 17.91 | 18.53 | 17.91 | 18.28 | 509,599 | +0.37(+2.05%) |
Apr 04, 2011 | 17.90 | 18.04 | 17.77 | 17.91 | 410,593 | +0.11(+0.63%) |
Apr 01, 2011 | 17.60 | 17.93 | 17.60 | 17.80 | 552,366 | +0.37(+2.15%) |
Mar 31, 2011 | 17.38 | 17.56 | 17.31 | 17.43 | 342,096 | -0.06(-0.34%) |
Mar 30, 2011 | 17.33 | 17.55 | 17.25 | 17.49 | 260,073 | +0.28(+1.60%) |
Mar 29, 2011 | 17.14 | 17.37 | 16.97 | 17.21 | 639,330 | +0.03(+0.19%) |
Mar 28, 2011 | 17.21 | 17.34 | 17.08 | 17.18 | 336,878 | +0.05(+0.31%) |
Mar 25, 2011 | 17.08 | 17.43 | 16.91 | 17.12 | 406,921 | +0.17(+1.01%) |
Mar 24, 2011 | 17.12 | 17.17 | 16.73 | 16.95 | 580,535 | -0.02(-0.12%) |
Mar 23, 2011 | 16.97 | 17.10 | 16.78 | 16.97 | 394,773 | +0.00(+0.00%) |
Mar 22, 2011 | 17.26 | 17.32 | 16.89 | 16.97 | 252,848 | -0.20(-1.19%) |
Mar 21, 2011 | 17.01 | 17.19 | 16.96 | 17.18 | 652,362 | +0.38(+2.27%) |
Mar 18, 2011 | 16.85 | 17.10 | 16.49 | 16.80 | 969,443 | +0.18(+1.11%) |
Mar 17, 2011 | 16.95 | 17.07 | 16.60 | 16.61 | 395,421 | +0.00(+0.00%) |
Mar 16, 2011 | 16.70 | 16.91 | 16.53 | 16.61 | 656,798 | -0.18(-1.09%) |
Mar 15, 2011 | 16.71 | 17.10 | 16.64 | 16.80 | 624,849 | -0.31(-1.80%) |
Mar 14, 2011 | 16.82 | 17.24 | 16.81 | 17.10 | 421,537 | +0.09(+0.50%) |
Mar 11, 2011 | 16.66 | 17.11 | 16.61 | 17.02 | 612,961 | +0.30(+1.77%) |
Mar 10, 2011 | 17.20 | 17.24 | 16.57 | 16.72 | 820,951 | -0.72(-4.10%) |
Mar 09, 2011 | 17.33 | 17.75 | 17.20 | 17.44 | 664,031 | +0.09(+0.49%) |
Mar 08, 2011 | 16.87 | 17.50 | 16.71 | 17.35 | 741,461 | +0.59(+3.52%) |
Mar 07, 2011 | 17.18 | 17.29 | 16.51 | 16.76 | 612,904 | -0.38(-2.22%) |
Mar 04, 2011 | 17.34 | 17.49 | 16.90 | 17.14 | 498,551 | -0.21(-1.21%) |
Mar 03, 2011 | 17.08 | 17.43 | 16.97 | 17.35 | 683,114 | +0.45(+2.68%) |
Mar 02, 2011 | 16.49 | 16.98 | 16.48 | 16.90 | 585,975 | +0.41(+2.51%) |