Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.33 | 17.34 | 17.12 | 17.13 | 235,919 | -0.20(-1.14%) |
May 23, 2011 | 17.32 | 17.49 | 17.31 | 17.33 | 200,166 | -0.17(-0.99%) |
May 20, 2011 | 17.40 | 17.57 | 17.40 | 17.50 | 252,341 | +0.07(+0.38%) |
May 19, 2011 | 17.45 | 17.48 | 17.25 | 17.43 | 204,276 | +0.07(+0.38%) |
May 18, 2011 | 17.26 | 17.37 | 17.20 | 17.37 | 204,605 | +0.10(+0.60%) |
May 17, 2011 | 17.14 | 17.30 | 17.14 | 17.26 | 262,910 | +0.06(+0.37%) |
May 16, 2011 | 17.22 | 17.35 | 17.16 | 17.20 | 276,339 | -0.05(-0.30%) |
May 13, 2011 | 17.52 | 17.52 | 17.23 | 17.25 | 147,824 | -0.21(-1.21%) |
May 12, 2011 | 17.14 | 17.47 | 17.14 | 17.46 | 179,829 | +0.25(+1.46%) |
May 11, 2011 | 17.29 | 17.35 | 17.12 | 17.21 | 204,978 | -0.14(-0.78%) |
May 10, 2011 | 17.23 | 17.35 | 17.17 | 17.35 | 208,131 | +0.12(+0.69%) |
May 09, 2011 | 17.07 | 17.23 | 17.00 | 17.23 | 158,698 | +0.14(+0.80%) |
May 06, 2011 | 17.16 | 17.22 | 17.02 | 17.09 | 288,654 | +0.10(+0.61%) |
May 05, 2011 | 17.06 | 17.23 | 16.95 | 16.99 | 270,033 | -0.13(-0.76%) |
May 04, 2011 | 17.11 | 17.23 | 16.99 | 17.12 | 470,748 | +0.06(+0.34%) |
May 03, 2011 | 16.98 | 17.08 | 16.85 | 17.06 | 421,283 | +0.07(+0.43%) |
May 02, 2011 | 17.02 | 17.03 | 16.99 | 16.99 | 423,451 | -0.15(-0.86%) |
Apr 29, 2011 | 17.10 | 17.20 | 17.05 | 17.13 | 519,985 | +0.03(+0.15%) |
Apr 28, 2011 | 17.00 | 17.14 | 17.00 | 17.11 | 293,899 | +0.06(+0.36%) |
Apr 27, 2011 | 16.93 | 17.06 | 16.93 | 17.05 | 231,403 | +0.09(+0.53%) |
Apr 26, 2011 | 16.91 | 17.01 | 16.85 | 16.96 | 279,226 | +0.06(+0.38%) |
Apr 25, 2011 | 16.90 | 16.94 | 16.83 | 16.89 | 186,775 | -0.02(-0.14%) |
Apr 21, 2011 | 16.99 | 16.99 | 16.86 | 16.92 | 406,807 | -0.01(-0.07%) |
Apr 20, 2011 | 17.09 | 17.09 | 16.88 | 16.93 | 359,949 | +0.05(+0.27%) |
Apr 19, 2011 | 17.04 | 17.17 | 16.81 | 16.88 | 290,241 | -0.02(-0.10%) |
Apr 18, 2011 | 16.79 | 16.95 | 16.73 | 16.90 | 272,121 | -0.09(-0.51%) |
Apr 15, 2011 | 16.90 | 17.00 | 16.83 | 16.99 | 461,911 | +0.02(+0.10%) |
Apr 14, 2011 | 16.77 | 16.99 | 16.77 | 16.97 | 246,910 | +0.16(+0.93%) |
Apr 13, 2011 | 16.92 | 16.92 | 16.76 | 16.81 | 234,619 | -0.03(-0.21%) |
Apr 12, 2011 | 16.77 | 16.92 | 16.74 | 16.85 | 367,638 | +0.02(+0.10%) |
Apr 11, 2011 | 16.78 | 16.87 | 16.77 | 16.83 | 168,762 | +0.03(+0.21%) |
Apr 08, 2011 | 16.94 | 16.94 | 16.75 | 16.80 | 196,646 | -0.07(-0.39%) |
Apr 07, 2011 | 16.92 | 16.93 | 16.82 | 16.86 | 168,212 | -0.04(-0.26%) |
Apr 06, 2011 | 16.78 | 16.91 | 16.78 | 16.91 | 128,397 | +0.14(+0.83%) |
Apr 05, 2011 | 16.74 | 16.84 | 16.59 | 16.77 | 166,024 | -0.03(-0.21%) |
Apr 04, 2011 | 16.74 | 16.80 | 16.70 | 16.80 | 141,507 | +0.06(+0.38%) |
Apr 01, 2011 | 16.68 | 16.77 | 16.64 | 16.74 | 187,505 | +0.06(+0.38%) |
Mar 31, 2011 | 16.56 | 16.70 | 16.52 | 16.67 | 189,147 | +0.05(+0.30%) |
Mar 30, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 131,474 | +0.17(+1.05%) |
Mar 29, 2011 | 16.36 | 16.52 | 16.28 | 16.45 | 162,947 | +0.11(+0.65%) |
Mar 28, 2011 | 16.31 | 16.45 | 16.28 | 16.34 | 145,608 | +0.03(+0.21%) |
Mar 25, 2011 | 16.30 | 16.47 | 16.09 | 16.31 | 137,639 | +0.07(+0.43%) |
Mar 24, 2011 | 16.22 | 16.28 | 16.08 | 16.24 | 209,926 | +0.07(+0.41%) |
Mar 23, 2011 | 16.15 | 16.24 | 16.02 | 16.17 | 196,466 | -0.02(-0.14%) |
Mar 22, 2011 | 16.22 | 16.32 | 16.16 | 16.20 | 152,256 | -0.00(-0.02%) |
Mar 21, 2011 | 16.11 | 16.20 | 16.10 | 16.20 | 269,085 | +0.27(+1.72%) |
Mar 18, 2011 | 15.90 | 16.14 | 15.82 | 15.93 | 632,212 | +0.10(+0.62%) |
Mar 17, 2011 | 15.86 | 15.89 | 15.73 | 15.83 | 392,075 | +0.12(+0.76%) |
Mar 16, 2011 | 15.81 | 15.84 | 15.60 | 15.71 | 253,378 | -0.11(-0.70%) |
Mar 15, 2011 | 15.73 | 15.97 | 15.71 | 15.82 | 457,379 | -0.19(-1.21%) |
Mar 14, 2011 | 15.87 | 16.16 | 15.87 | 16.01 | 185,019 | -0.03(-0.20%) |
Mar 11, 2011 | 16.12 | 16.13 | 15.83 | 16.04 | 305,879 | -0.15(-0.95%) |
Mar 10, 2011 | 16.40 | 16.43 | 16.18 | 16.20 | 365,163 | -0.38(-2.29%) |
Mar 09, 2011 | 16.58 | 16.71 | 16.50 | 16.58 | 151,389 | -0.02(-0.10%) |
Mar 08, 2011 | 16.36 | 16.74 | 16.31 | 16.59 | 154,704 | +0.28(+1.74%) |
Mar 07, 2011 | 16.53 | 16.53 | 16.18 | 16.31 | 177,143 | -0.21(-1.26%) |
Mar 04, 2011 | 16.56 | 16.56 | 16.30 | 16.52 | 166,829 | -0.05(-0.33%) |
Mar 03, 2011 | 16.44 | 16.64 | 16.44 | 16.57 | 139,654 | +0.27(+1.65%) |
Mar 02, 2011 | 16.34 | 16.37 | 16.24 | 16.30 | 164,893 | -0.05(-0.34%) |