Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.41 | 17.45 | 17.37 | 17.38 | 5,457,149 | -0.00(-0.02%) |
May 23, 2011 | 17.34 | 17.42 | 17.31 | 17.38 | 215,921 | -0.18(-1.02%) |
May 20, 2011 | 17.64 | 17.64 | 17.50 | 17.56 | 90,746 | -0.11(-0.64%) |
May 19, 2011 | 17.68 | 17.69 | 17.58 | 17.68 | 139,880 | +0.05(+0.28%) |
May 18, 2011 | 17.50 | 17.64 | 17.48 | 17.63 | 197,349 | +0.15(+0.87%) |
May 17, 2011 | 17.46 | 17.50 | 17.37 | 17.48 | 159,030 | -0.03(-0.16%) |
May 16, 2011 | 17.49 | 17.61 | 17.47 | 17.50 | 161,799 | -0.06(-0.34%) |
May 13, 2011 | 17.64 | 17.68 | 17.50 | 17.56 | 1,351,171 | -0.09(-0.52%) |
May 12, 2011 | 17.52 | 17.67 | 17.46 | 17.66 | 85,702 | +0.11(+0.62%) |
May 11, 2011 | 17.66 | 17.66 | 17.47 | 17.55 | 361,151 | -0.13(-0.74%) |
May 10, 2011 | 17.60 | 17.71 | 17.59 | 17.68 | 88,387 | +0.13(+0.72%) |
May 09, 2011 | 17.50 | 17.57 | 17.46 | 17.55 | 73,485 | +0.07(+0.40%) |
May 06, 2011 | 17.57 | 17.63 | 17.44 | 17.48 | 160,641 | +0.09(+0.53%) |
May 05, 2011 | 17.53 | 17.55 | 17.33 | 17.39 | 230,505 | -0.19(-1.06%) |
May 04, 2011 | 17.68 | 17.68 | 17.53 | 17.57 | 102,037 | -0.09(-0.52%) |
May 03, 2011 | 17.68 | 17.71 | 17.57 | 17.67 | 113,266 | -0.02(-0.12%) |
May 02, 2011 | 17.67 | 17.71 | 17.66 | 17.69 | 163,787 | -0.03(-0.18%) |
Apr 29, 2011 | 17.67 | 17.73 | 17.67 | 17.72 | 128,858 | +0.02(+0.14%) |
Apr 28, 2011 | 17.60 | 17.71 | 17.60 | 17.69 | 109,338 | +0.08(+0.46%) |
Apr 27, 2011 | 17.50 | 17.64 | 17.47 | 17.61 | 86,507 | +0.15(+0.85%) |
Apr 26, 2011 | 17.37 | 17.50 | 17.34 | 17.47 | 95,614 | +0.16(+0.92%) |
Apr 25, 2011 | 17.29 | 17.32 | 17.24 | 17.31 | 254,344 | -0.02(-0.10%) |
Apr 21, 2011 | 17.35 | 17.35 | 17.27 | 17.32 | 108,296 | +0.05(+0.29%) |
Apr 20, 2011 | 17.25 | 17.30 | 17.24 | 17.27 | 78,659 | +0.22(+1.26%) |
Apr 19, 2011 | 17.00 | 17.06 | 16.97 | 17.06 | 165,436 | +0.07(+0.42%) |
Apr 18, 2011 | 16.98 | 17.02 | 16.88 | 16.99 | 151,885 | -0.17(-0.97%) |
Apr 15, 2011 | 17.13 | 17.20 | 17.07 | 17.15 | 72,412 | +0.10(+0.56%) |
Apr 14, 2011 | 16.91 | 17.09 | 16.90 | 17.06 | 98,967 | +0.07(+0.44%) |
Apr 13, 2011 | 17.08 | 17.08 | 16.95 | 16.98 | 70,008 | -0.04(-0.23%) |
Apr 12, 2011 | 17.03 | 17.07 | 16.97 | 17.02 | 248,295 | -0.12(-0.72%) |
Apr 11, 2011 | 17.20 | 17.24 | 17.09 | 17.15 | 141,381 | -0.03(-0.16%) |
Apr 08, 2011 | 17.24 | 17.25 | 17.12 | 17.18 | 126,749 | -0.02(-0.14%) |
Apr 07, 2011 | 17.20 | 17.22 | 17.11 | 17.20 | 73,508 | -0.04(-0.20%) |
Apr 06, 2011 | 17.26 | 17.26 | 17.20 | 17.24 | 91,967 | +0.05(+0.31%) |
Apr 05, 2011 | 17.12 | 17.24 | 17.12 | 17.18 | 282,607 | +0.01(+0.08%) |
Apr 04, 2011 | 17.20 | 17.20 | 17.13 | 17.17 | 301,533 | +0.02(+0.14%) |
Apr 01, 2011 | 17.17 | 17.19 | 17.09 | 17.14 | 247,760 | +0.08(+0.48%) |
Mar 31, 2011 | 17.10 | 17.13 | 17.06 | 17.06 | 149,531 | -0.04(-0.25%) |
Mar 30, 2011 | 17.02 | 17.15 | 17.02 | 17.10 | 141,611 | +0.14(+0.83%) |
Mar 29, 2011 | 16.84 | 16.97 | 16.81 | 16.96 | 95,368 | +0.12(+0.69%) |
Mar 28, 2011 | 16.92 | 16.95 | 16.85 | 16.85 | 207,011 | -0.02(-0.10%) |
Mar 25, 2011 | 16.86 | 16.92 | 16.83 | 16.86 | 125,296 | +0.06(+0.36%) |
Mar 24, 2011 | 16.74 | 16.86 | 16.71 | 16.80 | 291,315 | +0.11(+0.68%) |
Mar 23, 2011 | 16.59 | 16.72 | 16.53 | 16.69 | 77,147 | +0.05(+0.30%) |
Mar 22, 2011 | 16.70 | 16.70 | 16.62 | 16.64 | 158,016 | -0.03(-0.19%) |
Mar 21, 2011 | 16.68 | 16.71 | 16.65 | 16.67 | 145,371 | +0.25(+1.54%) |
Mar 18, 2011 | 16.54 | 16.54 | 16.40 | 16.42 | 310,522 | +0.07(+0.43%) |
Mar 17, 2011 | 16.39 | 16.41 | 16.25 | 16.35 | 461,688 | +0.20(+1.25%) |
Mar 16, 2011 | 16.39 | 16.42 | 16.10 | 16.15 | 513,342 | -0.31(-1.89%) |
Mar 15, 2011 | 16.39 | 16.50 | 16.39 | 16.46 | 233,364 | -0.17(-1.03%) |
Mar 14, 2011 | 16.64 | 16.67 | 16.52 | 16.63 | 124,442 | -0.11(-0.68%) |
Mar 11, 2011 | 16.58 | 16.79 | 16.58 | 16.75 | 139,826 | +0.08(+0.47%) |
Mar 10, 2011 | 16.78 | 16.79 | 16.66 | 16.67 | 130,749 | -0.27(-1.60%) |
Mar 09, 2011 | 16.90 | 16.94 | 16.83 | 16.94 | 86,941 | +0.03(+0.19%) |
Mar 08, 2011 | 16.79 | 16.96 | 16.76 | 16.91 | 146,791 | +0.14(+0.84%) |
Mar 07, 2011 | 16.91 | 16.95 | 16.73 | 16.77 | 422,767 | -0.11(-0.64%) |
Mar 04, 2011 | 16.98 | 17.00 | 16.77 | 16.87 | 255,314 | -0.11(-0.62%) |
Mar 03, 2011 | 16.88 | 17.00 | 16.87 | 16.98 | 147,270 | +0.24(+1.43%) |
Mar 02, 2011 | 16.71 | 16.79 | 16.66 | 16.74 | 163,238 | +0.02(+0.13%) |