Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.42 | 17.51 | 17.42 | 17.48 | 26,299 | -0.01(-0.06%) |
May 23, 2011 | 17.52 | 17.52 | 17.32 | 17.49 | 26,299 | -0.20(-1.13%) |
May 20, 2011 | 17.74 | 17.74 | 17.63 | 17.69 | 6,245 | -0.08(-0.47%) |
May 19, 2011 | 17.76 | 17.78 | 17.70 | 17.78 | 9,600 | +0.05(+0.30%) |
May 18, 2011 | 17.60 | 17.72 | 17.55 | 17.72 | 17,572 | +0.15(+0.85%) |
May 17, 2011 | 17.51 | 17.60 | 17.46 | 17.57 | 5,967 | +0.01(+0.04%) |
May 16, 2011 | 17.59 | 17.64 | 17.57 | 17.57 | 5,896 | -0.06(-0.36%) |
May 13, 2011 | 17.77 | 17.77 | 17.59 | 17.63 | 29,284 | -0.14(-0.79%) |
May 12, 2011 | 17.59 | 17.77 | 17.30 | 17.77 | 48,099 | +0.14(+0.80%) |
May 11, 2011 | 17.81 | 17.81 | 17.57 | 17.63 | 35,343 | -0.15(-0.86%) |
May 10, 2011 | 17.70 | 17.80 | 17.70 | 17.78 | 33,219 | +0.13(+0.74%) |
May 09, 2011 | 17.60 | 17.66 | 17.57 | 17.65 | 8,656 | +0.07(+0.42%) |
May 06, 2011 | 17.63 | 17.72 | 17.54 | 17.58 | 24,147 | +0.08(+0.48%) |
May 05, 2011 | 17.58 | 17.64 | 17.48 | 17.49 | 55,053 | -0.19(-1.06%) |
May 04, 2011 | 17.75 | 17.75 | 17.62 | 17.68 | 11,482 | -0.08(-0.47%) |
May 03, 2011 | 17.77 | 17.81 | 17.67 | 17.76 | 51,553 | -0.04(-0.24%) |
May 02, 2011 | 17.81 | 17.81 | 17.81 | 17.81 | 11,124 | +0.00(+0.02%) |
Apr 29, 2011 | 17.84 | 17.84 | 17.76 | 17.80 | 25,776 | -0.00(-0.00%) |
Apr 28, 2011 | 17.70 | 17.81 | 17.69 | 17.80 | 13,046 | +0.08(+0.44%) |
Apr 27, 2011 | 17.61 | 17.72 | 17.59 | 17.72 | 48,008 | +0.13(+0.77%) |
Apr 26, 2011 | 17.43 | 17.61 | 17.43 | 17.59 | 31,928 | +0.18(+1.05%) |
Apr 25, 2011 | 17.40 | 17.43 | 17.38 | 17.41 | 23,704 | +0.01(+0.04%) |
Apr 21, 2011 | 17.45 | 17.45 | 17.38 | 17.40 | 22,055 | +0.01(+0.05%) |
Apr 20, 2011 | 17.36 | 17.43 | 17.34 | 17.39 | 17,003 | +0.24(+1.39%) |
Apr 19, 2011 | 17.10 | 17.15 | 17.09 | 17.15 | 5,839 | +0.07(+0.40%) |
Apr 18, 2011 | 17.08 | 17.11 | 17.01 | 17.08 | 24,417 | -0.18(-1.04%) |
Apr 15, 2011 | 17.17 | 17.29 | 17.17 | 17.26 | 10,171 | +0.11(+0.67%) |
Apr 14, 2011 | 17.00 | 17.18 | 17.00 | 17.15 | 41,088 | +0.03(+0.18%) |
Apr 13, 2011 | 17.16 | 17.16 | 17.05 | 17.12 | 15,926 | -0.00(-0.01%) |
Apr 12, 2011 | 17.13 | 17.16 | 17.09 | 17.12 | 23,195 | -0.11(-0.63%) |
Apr 11, 2011 | 17.31 | 17.35 | 17.23 | 17.23 | 33,373 | -0.03(-0.17%) |
Apr 08, 2011 | 17.37 | 17.37 | 17.20 | 17.26 | 38,379 | -0.07(-0.41%) |
Apr 07, 2011 | 17.36 | 17.36 | 17.28 | 17.33 | 63,277 | -0.03(-0.19%) |
Apr 06, 2011 | 17.40 | 17.40 | 17.33 | 17.36 | 39,724 | +0.04(+0.20%) |
Apr 05, 2011 | 17.32 | 17.39 | 17.31 | 17.33 | 17,088 | +0.03(+0.16%) |
Apr 04, 2011 | 17.29 | 17.31 | 17.26 | 17.30 | 24,213 | +0.03(+0.18%) |
Apr 01, 2011 | 17.32 | 17.33 | 17.23 | 17.27 | 11,141 | +0.03(+0.15%) |
Mar 31, 2011 | 17.18 | 17.25 | 17.18 | 17.24 | 45,677 | +0.02(+0.14%) |
Mar 30, 2011 | 17.17 | 17.27 | 17.17 | 17.22 | 17,378 | +0.16(+0.93%) |
Mar 29, 2011 | 17.11 | 17.11 | 16.92 | 17.06 | 26,663 | +0.07(+0.44%) |
Mar 28, 2011 | 17.06 | 17.07 | 16.99 | 16.99 | 25,191 | -0.01(-0.04%) |
Mar 25, 2011 | 16.96 | 17.06 | 16.95 | 16.99 | 24,633 | +0.09(+0.56%) |
Mar 24, 2011 | 16.87 | 16.97 | 16.80 | 16.90 | 139,092 | +0.12(+0.71%) |
Mar 23, 2011 | 16.68 | 16.78 | 16.65 | 16.78 | 9,122 | -0.01(-0.08%) |
Mar 22, 2011 | 16.80 | 16.81 | 16.75 | 16.79 | 34,851 | +0.02(+0.12%) |
Mar 21, 2011 | 16.81 | 16.83 | 16.77 | 16.77 | 20,147 | +0.25(+1.52%) |
Mar 18, 2011 | 16.69 | 16.69 | 16.50 | 16.52 | 340,346 | +0.05(+0.28%) |
Mar 17, 2011 | 16.49 | 16.58 | 16.40 | 16.48 | 39,033 | +0.18(+1.12%) |
Mar 16, 2011 | 16.48 | 16.53 | 16.22 | 16.29 | 40,896 | -0.25(-1.53%) |
Mar 15, 2011 | 16.50 | 16.60 | 16.48 | 16.55 | 67,443 | -0.10(-0.59%) |
Mar 14, 2011 | 16.75 | 16.79 | 16.64 | 16.64 | 16,126 | -0.26(-1.51%) |
Mar 11, 2011 | 16.78 | 16.90 | 16.68 | 16.90 | 37,130 | +0.13(+0.80%) |
Mar 10, 2011 | 16.82 | 16.85 | 16.74 | 16.76 | 18,738 | -0.29(-1.68%) |
Mar 09, 2011 | 17.01 | 17.06 | 16.98 | 17.05 | 8,332 | +0.02(+0.14%) |
Mar 08, 2011 | 16.87 | 17.07 | 16.87 | 17.03 | 33,559 | +0.16(+0.94%) |
Mar 07, 2011 | 16.87 | 16.91 | 16.82 | 16.87 | 32,775 | -0.08(-0.49%) |
Mar 04, 2011 | 17.09 | 17.09 | 16.87 | 16.95 | 11,533 | -0.13(-0.74%) |
Mar 03, 2011 | 17.05 | 17.09 | 17.01 | 17.08 | 28,409 | +0.23(+1.39%) |
Mar 02, 2011 | 16.80 | 16.90 | 16.80 | 16.85 | 31,104 | +0.02(+0.12%) |