Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.89 | 16.03 | 15.74 | 15.88 | 238,263 | +0.02(+0.11%) |
May 23, 2011 | 16.00 | 16.09 | 15.69 | 15.86 | 441,930 | -0.29(-1.81%) |
May 20, 2011 | 16.30 | 16.34 | 16.04 | 16.15 | 271,841 | -0.22(-1.36%) |
May 19, 2011 | 16.39 | 16.57 | 16.29 | 16.38 | 263,798 | +0.13(+0.79%) |
May 18, 2011 | 16.18 | 16.29 | 16.07 | 16.25 | 252,575 | +0.12(+0.74%) |
May 17, 2011 | 16.46 | 16.92 | 16.09 | 16.13 | 179,866 | -0.56(-3.34%) |
May 16, 2011 | 16.76 | 17.00 | 16.68 | 16.69 | 141,404 | -0.19(-1.12%) |
May 13, 2011 | 17.03 | 17.20 | 16.80 | 16.87 | 165,034 | -0.16(-0.96%) |
May 12, 2011 | 16.76 | 17.14 | 16.73 | 17.04 | 125,052 | +0.21(+1.27%) |
May 11, 2011 | 17.06 | 17.17 | 16.78 | 16.82 | 132,156 | -0.30(-1.75%) |
May 10, 2011 | 17.20 | 17.31 | 16.93 | 17.12 | 188,533 | -0.02(-0.10%) |
May 09, 2011 | 16.90 | 17.24 | 16.86 | 17.14 | 149,859 | +0.19(+1.11%) |
May 06, 2011 | 17.18 | 17.37 | 16.75 | 16.95 | 231,939 | +0.02(+0.10%) |
May 05, 2011 | 16.96 | 17.11 | 16.69 | 16.93 | 220,516 | -0.09(-0.55%) |
May 04, 2011 | 17.49 | 17.52 | 16.93 | 17.03 | 133,784 | -0.42(-2.41%) |
May 03, 2011 | 17.65 | 17.78 | 17.36 | 17.45 | 163,106 | -0.25(-1.41%) |
May 02, 2011 | 17.68 | 17.72 | 17.64 | 17.70 | 288,013 | -0.28(-1.57%) |
Apr 29, 2011 | 18.16 | 18.16 | 17.87 | 17.98 | 138,427 | -0.10(-0.57%) |
Apr 28, 2011 | 18.10 | 18.12 | 17.89 | 18.08 | 212,386 | -0.01(-0.05%) |
Apr 27, 2011 | 18.05 | 18.15 | 17.83 | 18.09 | 185,583 | +0.03(+0.19%) |
Apr 26, 2011 | 17.71 | 18.26 | 17.61 | 18.06 | 340,757 | +0.34(+1.94%) |
Apr 25, 2011 | 17.83 | 17.84 | 17.45 | 17.72 | 151,133 | -0.03(-0.14%) |
Apr 21, 2011 | 17.74 | 17.77 | 17.47 | 17.74 | 102,421 | +0.15(+0.83%) |
Apr 20, 2011 | 17.57 | 18.08 | 17.50 | 17.60 | 307,063 | +0.29(+1.69%) |
Apr 19, 2011 | 17.26 | 17.47 | 17.14 | 17.30 | 193,522 | +0.14(+0.80%) |
Apr 18, 2011 | 17.26 | 17.26 | 16.90 | 17.17 | 194,777 | -0.22(-1.28%) |
Apr 15, 2011 | 17.01 | 17.40 | 16.90 | 17.39 | 159,091 | +0.34(+2.01%) |
Apr 14, 2011 | 16.93 | 17.06 | 16.76 | 17.05 | 152,780 | -0.09(-0.55%) |
Apr 13, 2011 | 17.45 | 17.85 | 16.85 | 17.14 | 261,577 | -0.21(-1.24%) |
Apr 12, 2011 | 17.45 | 17.61 | 17.34 | 17.35 | 156,609 | -0.31(-1.75%) |
Apr 11, 2011 | 17.87 | 18.09 | 17.53 | 17.66 | 225,120 | -0.13(-0.72%) |
Apr 08, 2011 | 18.11 | 18.12 | 17.72 | 17.79 | 179,130 | -0.18(-1.00%) |
Apr 07, 2011 | 18.16 | 18.55 | 17.67 | 17.97 | 266,873 | -0.21(-1.18%) |
Apr 06, 2011 | 17.66 | 18.25 | 17.43 | 18.19 | 783,595 | +0.56(+3.16%) |
Apr 05, 2011 | 17.61 | 17.75 | 17.38 | 17.63 | 198,622 | -0.04(-0.24%) |
Apr 04, 2011 | 17.56 | 17.84 | 17.45 | 17.67 | 389,059 | +0.28(+1.63%) |
Apr 01, 2011 | 16.91 | 17.48 | 16.73 | 17.39 | 364,029 | +0.55(+3.26%) |
Mar 31, 2011 | 16.89 | 16.89 | 16.63 | 16.84 | 230,882 | -0.09(-0.51%) |
Mar 30, 2011 | 16.93 | 16.93 | 16.93 | 16.93 | 253,052 | +0.27(+1.60%) |
Mar 29, 2011 | 16.57 | 16.90 | 16.46 | 16.66 | 140,099 | +0.07(+0.41%) |
Mar 28, 2011 | 16.69 | 16.91 | 16.53 | 16.59 | 170,167 | +0.01(+0.05%) |
Mar 25, 2011 | 16.63 | 16.93 | 16.37 | 16.58 | 166,878 | +0.08(+0.47%) |
Mar 24, 2011 | 16.51 | 16.54 | 16.23 | 16.51 | 230,459 | +0.09(+0.58%) |
Mar 23, 2011 | 16.63 | 16.63 | 16.21 | 16.41 | 202,918 | -0.25(-1.49%) |
Mar 22, 2011 | 16.69 | 16.75 | 16.44 | 16.66 | 181,784 | +0.03(+0.21%) |
Mar 21, 2011 | 16.57 | 16.63 | 16.33 | 16.63 | 267,713 | +0.22(+1.36%) |
Mar 18, 2011 | 16.80 | 17.00 | 16.40 | 16.40 | 2,385,556 | -0.10(-0.62%) |
Mar 17, 2011 | 16.69 | 16.89 | 16.45 | 16.51 | 216,513 | +0.15(+0.94%) |
Mar 16, 2011 | 16.52 | 16.64 | 16.09 | 16.35 | 407,492 | -0.21(-1.29%) |
Mar 15, 2011 | 16.51 | 16.69 | 16.44 | 16.57 | 310,777 | +0.01(+0.05%) |
Mar 14, 2011 | 16.20 | 16.76 | 15.77 | 16.56 | 256,082 | +0.17(+1.05%) |
Mar 11, 2011 | 16.18 | 16.51 | 16.16 | 16.39 | 173,078 | +0.11(+0.69%) |
Mar 10, 2011 | 16.54 | 16.54 | 16.13 | 16.27 | 225,664 | -0.56(-3.31%) |
Mar 09, 2011 | 16.62 | 16.86 | 16.46 | 16.83 | 174,099 | +0.18(+1.08%) |
Mar 08, 2011 | 16.08 | 16.86 | 15.93 | 16.65 | 161,795 | +0.57(+3.51%) |
Mar 07, 2011 | 16.49 | 16.77 | 15.91 | 16.09 | 164,896 | -0.33(-1.98%) |
Mar 04, 2011 | 16.71 | 16.71 | 16.15 | 16.41 | 145,058 | -0.27(-1.59%) |
Mar 03, 2011 | 16.48 | 16.98 | 16.31 | 16.68 | 314,779 | +0.41(+2.53%) |
Mar 02, 2011 | 15.85 | 16.36 | 15.79 | 16.27 | 325,464 | +0.39(+2.43%) |