Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.04 | 17.20 | 16.92 | 17.06 | 737,369 | +0.01(+0.09%) |
May 23, 2011 | 16.98 | 17.15 | 16.92 | 17.04 | 954,118 | -0.17(-0.99%) |
May 20, 2011 | 17.32 | 17.32 | 17.08 | 17.21 | 982,018 | -0.13(-0.77%) |
May 19, 2011 | 17.32 | 17.42 | 17.21 | 17.35 | 993,907 | +0.11(+0.64%) |
May 18, 2011 | 17.15 | 17.27 | 17.12 | 17.24 | 1,399,467 | +0.15(+0.87%) |
May 17, 2011 | 17.09 | 17.18 | 16.95 | 17.09 | 1,098,663 | -0.11(-0.65%) |
May 16, 2011 | 17.08 | 17.27 | 17.05 | 17.20 | 958,905 | +0.01(+0.09%) |
May 13, 2011 | 17.14 | 17.21 | 16.97 | 17.18 | 988,080 | +0.09(+0.52%) |
May 12, 2011 | 16.95 | 17.14 | 16.77 | 17.10 | 1,379,125 | +0.11(+0.65%) |
May 11, 2011 | 17.18 | 17.24 | 16.85 | 16.98 | 656,367 | -0.18(-1.08%) |
May 10, 2011 | 17.18 | 17.28 | 17.10 | 17.17 | 798,202 | +0.10(+0.56%) |
May 09, 2011 | 16.98 | 17.14 | 16.97 | 17.07 | 777,819 | +0.06(+0.35%) |
May 06, 2011 | 17.15 | 17.27 | 16.96 | 17.01 | 869,573 | +0.01(+0.09%) |
May 05, 2011 | 17.06 | 17.15 | 16.88 | 17.00 | 897,614 | -0.16(-0.95%) |
May 04, 2011 | 17.30 | 17.37 | 17.08 | 17.16 | 990,786 | -0.15(-0.86%) |
May 03, 2011 | 17.41 | 17.52 | 17.17 | 17.31 | 645,138 | -0.13(-0.72%) |
May 02, 2011 | 17.44 | 17.47 | 17.42 | 17.44 | 634,116 | +0.04(+0.26%) |
Apr 29, 2011 | 17.41 | 17.55 | 17.38 | 17.39 | 991,062 | +0.06(+0.34%) |
Apr 28, 2011 | 17.39 | 17.39 | 17.25 | 17.33 | 685,004 | -0.06(-0.34%) |
Apr 27, 2011 | 17.30 | 17.39 | 17.26 | 17.39 | 1,151,067 | +0.13(+0.73%) |
Apr 26, 2011 | 17.16 | 17.30 | 17.12 | 17.27 | 838,370 | +0.16(+0.91%) |
Apr 25, 2011 | 17.10 | 17.12 | 16.98 | 17.11 | 749,453 | +0.06(+0.35%) |
Apr 21, 2011 | 17.16 | 17.21 | 17.01 | 17.05 | 1,170,018 | -0.03(-0.17%) |
Apr 20, 2011 | 17.23 | 17.30 | 17.07 | 17.08 | 915,257 | +0.07(+0.39%) |
Apr 19, 2011 | 16.96 | 17.29 | 16.93 | 17.01 | 894,217 | +0.14(+0.83%) |
Apr 18, 2011 | 16.85 | 16.95 | 16.75 | 16.87 | 1,344,036 | -0.21(-1.21%) |
Apr 15, 2011 | 16.89 | 17.13 | 16.78 | 17.08 | 1,151,143 | +0.23(+1.36%) |
Apr 14, 2011 | 16.81 | 16.91 | 16.76 | 16.85 | 777,822 | -0.13(-0.74%) |
Apr 13, 2011 | 17.18 | 17.18 | 16.87 | 16.98 | 1,120,624 | -0.13(-0.78%) |
Apr 12, 2011 | 17.24 | 17.27 | 17.07 | 17.11 | 939,726 | -0.21(-1.24%) |
Apr 11, 2011 | 17.78 | 17.90 | 17.23 | 17.32 | 1,460,571 | -0.36(-2.01%) |
Apr 08, 2011 | 18.57 | 18.63 | 17.57 | 17.68 | 1,833,857 | -0.82(-4.44%) |
Apr 07, 2011 | 18.51 | 19.07 | 18.23 | 18.50 | 2,848,074 | +0.60(+3.36%) |
Apr 06, 2011 | 18.24 | 18.27 | 17.75 | 17.90 | 1,193,481 | -0.25(-1.37%) |
Apr 05, 2011 | 17.69 | 18.22 | 17.69 | 18.15 | 1,034,251 | +0.40(+2.27%) |
Apr 04, 2011 | 17.71 | 17.97 | 17.67 | 17.75 | 1,119,850 | +0.10(+0.54%) |
Apr 01, 2011 | 17.45 | 17.75 | 17.45 | 17.65 | 907,305 | +0.24(+1.39%) |
Mar 31, 2011 | 17.31 | 17.53 | 17.31 | 17.41 | 831,394 | +0.06(+0.34%) |
Mar 30, 2011 | 17.27 | 17.53 | 17.24 | 17.35 | 1,860,858 | +0.15(+0.85%) |
Mar 29, 2011 | 17.09 | 17.33 | 17.06 | 17.20 | 793,074 | +0.12(+0.73%) |
Mar 28, 2011 | 16.88 | 17.25 | 16.88 | 17.08 | 852,625 | +0.21(+1.22%) |
Mar 25, 2011 | 16.89 | 17.09 | 16.81 | 16.87 | 817,935 | +0.02(+0.13%) |
Mar 24, 2011 | 16.84 | 16.89 | 16.73 | 16.85 | 479,339 | +0.10(+0.61%) |
Mar 23, 2011 | 16.68 | 16.84 | 16.55 | 16.75 | 535,338 | +0.05(+0.31%) |
Mar 22, 2011 | 16.72 | 16.79 | 16.67 | 16.70 | 429,675 | -0.03(-0.18%) |
Mar 21, 2011 | 16.71 | 16.77 | 16.68 | 16.73 | 727,141 | +0.33(+2.01%) |
Mar 18, 2011 | 16.53 | 16.57 | 16.37 | 16.40 | 934,491 | +0.05(+0.31%) |
Mar 17, 2011 | 16.32 | 16.56 | 16.29 | 16.34 | 650,949 | +0.18(+1.13%) |
Mar 16, 2011 | 16.43 | 16.48 | 16.06 | 16.16 | 964,206 | -0.29(-1.74%) |
Mar 15, 2011 | 16.36 | 16.57 | 16.34 | 16.45 | 688,430 | -0.19(-1.15%) |
Mar 14, 2011 | 16.50 | 16.78 | 16.40 | 16.64 | 721,641 | +0.05(+0.31%) |
Mar 11, 2011 | 16.43 | 16.65 | 16.36 | 16.59 | 864,937 | +0.07(+0.40%) |
Mar 10, 2011 | 16.67 | 16.68 | 16.43 | 16.52 | 848,770 | -0.23(-1.36%) |
Mar 09, 2011 | 16.76 | 16.87 | 16.61 | 16.75 | 621,856 | -0.04(-0.22%) |
Mar 08, 2011 | 16.79 | 16.87 | 16.62 | 16.79 | 1,234,072 | +0.00(+0.00%) |
Mar 07, 2011 | 16.92 | 17.00 | 16.62 | 16.79 | 2,227,048 | +0.01(+0.04%) |
Mar 04, 2011 | 16.96 | 17.01 | 16.68 | 16.78 | 943,119 | -0.23(-1.38%) |
Mar 03, 2011 | 16.84 | 17.13 | 16.84 | 17.01 | 744,393 | +0.31(+1.84%) |
Mar 02, 2011 | 16.56 | 17.07 | 16.45 | 16.70 | 1,094,992 | +0.21(+1.24%) |