Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.61 | 18.80 | 18.55 | 18.80 | 215,429 | +0.14(+0.76%) |
May 23, 2011 | 18.68 | 18.82 | 18.65 | 18.66 | 46,885 | +0.17(+0.90%) |
May 20, 2011 | 18.40 | 18.51 | 18.26 | 18.49 | 188,063 | +0.00(+0.00%) |
May 19, 2011 | 18.17 | 18.49 | 18.15 | 18.49 | 96,605 | +0.01(+0.04%) |
May 18, 2011 | 18.88 | 18.91 | 18.48 | 18.48 | 58,105 | -0.50(-2.62%) |
May 17, 2011 | 18.78 | 18.98 | 18.76 | 18.98 | 135,559 | +0.37(+1.99%) |
May 16, 2011 | 18.38 | 18.64 | 18.31 | 18.61 | 76,681 | +0.24(+1.30%) |
May 13, 2011 | 18.24 | 18.49 | 18.22 | 18.37 | 95,532 | +0.30(+1.66%) |
May 12, 2011 | 18.35 | 18.40 | 17.94 | 18.07 | 254,181 | -0.24(-1.33%) |
May 11, 2011 | 18.11 | 18.38 | 18.09 | 18.32 | 60,566 | +0.20(+1.11%) |
May 10, 2011 | 18.26 | 18.33 | 18.10 | 18.11 | 60,193 | -0.23(-1.26%) |
May 09, 2011 | 18.33 | 18.43 | 18.31 | 18.35 | 93,084 | -0.04(-0.22%) |
May 06, 2011 | 18.16 | 18.56 | 18.13 | 18.39 | 201,749 | -0.16(-0.86%) |
May 05, 2011 | 18.35 | 18.60 | 18.32 | 18.55 | 296,764 | +0.35(+1.92%) |
May 04, 2011 | 18.11 | 18.23 | 18.10 | 18.20 | 177,863 | +0.18(+0.99%) |
May 03, 2011 | 17.97 | 18.02 | 17.85 | 18.02 | 78,033 | +0.18(+1.04%) |
May 02, 2011 | 17.85 | 17.86 | 17.82 | 17.83 | 131,261 | +0.05(+0.26%) |
Apr 29, 2011 | 17.65 | 17.80 | 17.65 | 17.79 | 121,914 | +0.11(+0.64%) |
Apr 28, 2011 | 17.54 | 17.67 | 17.46 | 17.67 | 58,379 | +0.24(+1.41%) |
Apr 27, 2011 | 17.62 | 17.66 | 17.00 | 17.43 | 85,794 | -0.34(-1.93%) |
Apr 26, 2011 | 17.54 | 17.77 | 17.53 | 17.77 | 250,768 | +0.33(+1.88%) |
Apr 25, 2011 | 17.30 | 17.45 | 17.30 | 17.44 | 72,320 | +0.14(+0.81%) |
Apr 21, 2011 | 17.41 | 17.62 | 17.28 | 17.30 | 141,443 | -0.02(-0.13%) |
Apr 20, 2011 | 17.47 | 17.54 | 17.30 | 17.33 | 266,833 | -0.23(-1.32%) |
Apr 19, 2011 | 17.41 | 17.56 | 17.37 | 17.56 | 51,089 | +0.15(+0.88%) |
Apr 18, 2011 | 17.90 | 17.90 | 16.89 | 17.40 | 292,210 | +0.11(+0.62%) |
Apr 15, 2011 | 17.18 | 17.33 | 17.14 | 17.30 | 292,466 | +0.42(+2.47%) |
Apr 14, 2011 | 16.93 | 16.95 | 16.83 | 16.88 | 81,406 | +0.00(+0.00%) |
Apr 13, 2011 | 16.54 | 16.89 | 16.53 | 16.88 | 60,476 | +0.20(+1.21%) |
Apr 12, 2011 | 16.59 | 16.79 | 16.58 | 16.68 | 103,939 | +0.35(+2.13%) |
Apr 11, 2011 | 16.30 | 16.43 | 16.25 | 16.33 | 52,895 | +0.01(+0.05%) |
Apr 08, 2011 | 16.32 | 16.46 | 16.31 | 16.32 | 61,150 | -0.16(-0.99%) |
Apr 07, 2011 | 16.57 | 16.59 | 16.42 | 16.49 | 125,512 | -0.08(-0.46%) |
Apr 06, 2011 | 16.94 | 16.97 | 16.56 | 16.56 | 106,980 | -0.51(-2.99%) |
Apr 05, 2011 | 17.15 | 17.18 | 17.00 | 17.07 | 53,263 | -0.14(-0.79%) |
Apr 04, 2011 | 17.18 | 17.31 | 17.15 | 17.21 | 128,503 | +0.04(+0.22%) |
Apr 01, 2011 | 16.91 | 17.19 | 16.90 | 17.17 | 138,748 | +0.18(+1.05%) |
Mar 31, 2011 | 17.20 | 17.21 | 16.82 | 16.99 | 193,219 | -0.06(-0.34%) |
Mar 30, 2011 | 16.85 | 17.06 | 16.82 | 17.05 | 220,087 | +0.25(+1.47%) |
Mar 29, 2011 | 16.95 | 17.13 | 16.80 | 16.81 | 256,782 | -0.28(-1.62%) |
Mar 28, 2011 | 16.98 | 17.19 | 16.96 | 17.08 | 107,524 | +0.06(+0.37%) |
Mar 25, 2011 | 17.27 | 17.30 | 16.99 | 17.02 | 84,577 | -0.11(-0.62%) |
Mar 24, 2011 | 17.25 | 17.28 | 17.13 | 17.13 | 100,167 | -0.25(-1.46%) |
Mar 23, 2011 | 17.66 | 17.66 | 17.32 | 17.38 | 82,767 | -0.07(-0.41%) |
Mar 22, 2011 | 17.30 | 17.47 | 17.27 | 17.45 | 38,998 | +0.10(+0.60%) |
Mar 21, 2011 | 17.27 | 17.43 | 17.27 | 17.35 | 127,771 | -0.20(-1.15%) |
Mar 18, 2011 | 17.28 | 17.55 | 17.27 | 17.55 | 59,003 | +0.08(+0.47%) |
Mar 17, 2011 | 17.45 | 17.59 | 17.28 | 17.47 | 158,335 | -0.24(-1.38%) |
Mar 16, 2011 | 17.51 | 18.07 | 17.43 | 17.71 | 372,381 | +0.38(+2.20%) |
Mar 15, 2011 | 17.27 | 17.33 | 17.16 | 17.33 | 222,539 | +0.50(+2.96%) |
Mar 14, 2011 | 16.83 | 16.94 | 16.80 | 16.83 | 50,811 | -0.01(-0.07%) |
Mar 11, 2011 | 17.03 | 17.03 | 16.79 | 16.84 | 113,430 | -0.19(-1.11%) |
Mar 10, 2011 | 16.60 | 17.03 | 16.52 | 17.03 | 263,937 | +0.55(+3.35%) |
Mar 09, 2011 | 16.31 | 16.56 | 16.23 | 16.48 | 145,714 | +0.31(+1.94%) |
Mar 08, 2011 | 16.37 | 16.40 | 16.17 | 16.17 | 101,730 | -0.21(-1.30%) |
Mar 07, 2011 | 16.29 | 16.59 | 16.23 | 16.38 | 142,920 | -0.19(-1.14%) |
Mar 04, 2011 | 16.33 | 16.59 | 16.31 | 16.57 | 119,951 | +0.27(+1.64%) |
Mar 03, 2011 | 16.48 | 16.54 | 16.28 | 16.30 | 218,142 | -0.35(-2.11%) |
Mar 02, 2011 | 16.96 | 17.00 | 16.65 | 16.65 | 252,129 | -0.52(-3.03%) |