Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.64 | 16.66 | 16.47 | 16.54 | 165,528 | -0.06(-0.36%) |
May 23, 2011 | 16.31 | 16.73 | 16.31 | 16.60 | 259,038 | +0.00(+0.00%) |
May 20, 2011 | 16.60 | 16.79 | 16.55 | 16.60 | 171,125 | +0.00(+0.00%) |
May 19, 2011 | 16.83 | 16.83 | 16.50 | 16.60 | 131,607 | -0.10(-0.63%) |
May 18, 2011 | 16.57 | 16.71 | 16.53 | 16.70 | 130,207 | +0.16(+1.00%) |
May 17, 2011 | 16.55 | 16.70 | 16.50 | 16.54 | 163,669 | -0.07(-0.42%) |
May 16, 2011 | 16.67 | 16.86 | 16.59 | 16.61 | 212,322 | -0.18(-1.07%) |
May 13, 2011 | 17.04 | 17.04 | 16.77 | 16.79 | 180,017 | -0.22(-1.29%) |
May 12, 2011 | 17.00 | 17.21 | 16.89 | 17.01 | 143,757 | -0.09(-0.53%) |
May 11, 2011 | 17.38 | 17.49 | 16.99 | 17.10 | 204,130 | -0.32(-1.84%) |
May 10, 2011 | 16.90 | 17.44 | 16.90 | 17.42 | 174,243 | +0.62(+3.69%) |
May 09, 2011 | 16.65 | 16.87 | 16.51 | 16.80 | 79,571 | +0.10(+0.60%) |
May 06, 2011 | 16.95 | 16.95 | 16.66 | 16.70 | 55,465 | -0.03(-0.18%) |
May 05, 2011 | 16.80 | 17.12 | 16.65 | 16.73 | 82,596 | -0.19(-1.12%) |
May 04, 2011 | 17.29 | 17.39 | 16.72 | 16.92 | 95,174 | -0.35(-2.03%) |
May 03, 2011 | 17.17 | 17.50 | 17.01 | 17.27 | 406,542 | +0.10(+0.58%) |
May 02, 2011 | 17.16 | 17.29 | 16.98 | 17.17 | 177,479 | +0.20(+1.18%) |
Apr 29, 2011 | 17.20 | 17.34 | 16.92 | 16.97 | 183,094 | +0.01(+0.06%) |
Apr 28, 2011 | 17.25 | 17.50 | 16.92 | 16.96 | 194,005 | -0.01(-0.06%) |
Apr 27, 2011 | 16.69 | 17.01 | 16.66 | 16.97 | 159,715 | +0.26(+1.56%) |
Apr 26, 2011 | 16.68 | 16.74 | 16.62 | 16.71 | 136,626 | +0.06(+0.36%) |
Apr 25, 2011 | 16.70 | 16.73 | 16.54 | 16.65 | 56,174 | -0.11(-0.66%) |
Apr 21, 2011 | 16.75 | 16.83 | 16.66 | 16.76 | 150,906 | -0.05(-0.30%) |
Apr 20, 2011 | 16.75 | 16.85 | 16.67 | 16.81 | 154,490 | +0.33(+2.00%) |
Apr 19, 2011 | 16.65 | 16.69 | 16.41 | 16.48 | 131,757 | -0.12(-0.72%) |
Apr 18, 2011 | 16.52 | 16.76 | 16.38 | 16.60 | 122,556 | -0.19(-1.13%) |
Apr 15, 2011 | 16.74 | 16.91 | 16.42 | 16.79 | 217,106 | -0.01(-0.04%) |
Apr 14, 2011 | 16.74 | 16.87 | 16.55 | 16.80 | 257,925 | -0.02(-0.13%) |
Apr 13, 2011 | 17.31 | 17.31 | 16.81 | 16.82 | 99,323 | -0.40(-2.32%) |
Apr 12, 2011 | 17.08 | 17.33 | 17.08 | 17.22 | 208,934 | -0.06(-0.35%) |
Apr 11, 2011 | 17.28 | 17.36 | 17.21 | 17.28 | 128,929 | -0.06(-0.35%) |
Apr 08, 2011 | 17.30 | 17.43 | 17.19 | 17.34 | 130,868 | +0.12(+0.69%) |
Apr 07, 2011 | 17.21 | 17.27 | 16.99 | 17.22 | 150,053 | +0.01(+0.06%) |
Apr 06, 2011 | 17.22 | 17.30 | 17.13 | 17.21 | 117,819 | +0.11(+0.64%) |
Apr 05, 2011 | 17.09 | 17.20 | 16.88 | 17.10 | 133,398 | -0.05(-0.29%) |
Apr 04, 2011 | 17.00 | 17.23 | 16.99 | 17.15 | 236,243 | +0.17(+1.00%) |
Apr 01, 2011 | 16.89 | 17.10 | 16.78 | 16.98 | 104,206 | +0.18(+1.07%) |
Mar 31, 2011 | 16.50 | 16.97 | 16.50 | 16.80 | 179,545 | +0.27(+1.63%) |
Mar 30, 2011 | 16.76 | 16.84 | 16.50 | 16.53 | 99,680 | -0.15(-0.90%) |
Mar 29, 2011 | 16.56 | 16.84 | 16.47 | 16.68 | 424,138 | -0.01(-0.06%) |
Mar 28, 2011 | 16.67 | 16.90 | 16.57 | 16.69 | 99,956 | +0.06(+0.36%) |
Mar 25, 2011 | 16.66 | 17.00 | 16.44 | 16.63 | 172,525 | +0.02(+0.12%) |
Mar 24, 2011 | 16.22 | 16.66 | 16.07 | 16.61 | 112,354 | +0.49(+3.04%) |
Mar 23, 2011 | 16.22 | 16.35 | 16.00 | 16.12 | 142,068 | -0.14(-0.86%) |
Mar 22, 2011 | 16.15 | 16.34 | 15.98 | 16.26 | 108,626 | +0.17(+1.06%) |
Mar 21, 2011 | 15.99 | 16.09 | 15.66 | 16.09 | 93,626 | +0.57(+3.67%) |
Mar 18, 2011 | 15.38 | 15.60 | 15.14 | 15.52 | 389,000 | +0.16(+1.04%) |
Mar 17, 2011 | 15.29 | 15.80 | 15.05 | 15.36 | 273,974 | +0.34(+2.26%) |
Mar 16, 2011 | 15.54 | 15.58 | 15.02 | 15.02 | 159,421 | -0.59(-3.78%) |
Mar 15, 2011 | 15.62 | 15.83 | 15.27 | 15.61 | 181,847 | -0.52(-3.22%) |
Mar 14, 2011 | 15.78 | 16.20 | 15.65 | 16.13 | 100,442 | +0.14(+0.88%) |
Mar 11, 2011 | 15.79 | 16.11 | 15.63 | 15.99 | 99,028 | +0.07(+0.44%) |
Mar 10, 2011 | 16.26 | 16.31 | 15.75 | 15.92 | 138,239 | -0.53(-3.22%) |
Mar 09, 2011 | 16.50 | 16.86 | 16.14 | 16.45 | 90,192 | -0.01(-0.06%) |
Mar 08, 2011 | 16.16 | 16.50 | 16.15 | 16.46 | 179,032 | +0.29(+1.79%) |
Mar 07, 2011 | 16.27 | 16.29 | 15.89 | 16.17 | 90,259 | -0.10(-0.61%) |
Mar 04, 2011 | 16.51 | 16.59 | 16.07 | 16.27 | 165,417 | -0.24(-1.45%) |
Mar 03, 2011 | 16.46 | 16.62 | 16.27 | 16.51 | 233,449 | +0.23(+1.41%) |
Mar 02, 2011 | 15.39 | 16.37 | 15.39 | 16.28 | 232,677 | +0.85(+5.51%) |