Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.30 | 17.31 | 17.09 | 17.10 | 236,353 | -0.20(-1.14%) |
May 23, 2011 | 17.29 | 17.45 | 17.28 | 17.29 | 200,535 | -0.17(-0.99%) |
May 20, 2011 | 17.37 | 17.54 | 17.37 | 17.47 | 252,806 | +0.07(+0.38%) |
May 19, 2011 | 17.41 | 17.45 | 17.22 | 17.40 | 204,653 | +0.07(+0.38%) |
May 18, 2011 | 17.23 | 17.34 | 17.16 | 17.33 | 204,982 | +0.10(+0.60%) |
May 17, 2011 | 17.11 | 17.27 | 17.11 | 17.23 | 263,395 | +0.06(+0.37%) |
May 16, 2011 | 17.19 | 17.32 | 17.13 | 17.17 | 276,848 | -0.05(-0.30%) |
May 13, 2011 | 17.49 | 17.49 | 17.20 | 17.22 | 148,097 | -0.21(-1.21%) |
May 12, 2011 | 17.11 | 17.44 | 17.11 | 17.43 | 180,161 | +0.25(+1.46%) |
May 11, 2011 | 17.26 | 17.32 | 17.09 | 17.18 | 205,356 | -0.14(-0.78%) |
May 10, 2011 | 17.20 | 17.32 | 17.14 | 17.31 | 208,515 | +0.12(+0.69%) |
May 09, 2011 | 17.04 | 17.20 | 16.97 | 17.20 | 158,990 | +0.14(+0.80%) |
May 06, 2011 | 17.13 | 17.18 | 16.99 | 17.06 | 289,186 | +0.10(+0.61%) |
May 05, 2011 | 17.02 | 17.20 | 16.92 | 16.96 | 270,530 | -0.13(-0.76%) |
May 04, 2011 | 17.08 | 17.20 | 16.96 | 17.09 | 471,616 | +0.06(+0.34%) |
May 03, 2011 | 16.94 | 17.05 | 16.82 | 17.03 | 422,060 | +0.07(+0.43%) |
May 02, 2011 | 16.99 | 17.00 | 16.96 | 16.96 | 424,232 | -0.15(-0.86%) |
Apr 29, 2011 | 17.07 | 17.17 | 17.02 | 17.10 | 520,944 | +0.03(+0.15%) |
Apr 28, 2011 | 16.97 | 17.11 | 16.97 | 17.08 | 294,441 | +0.06(+0.36%) |
Apr 27, 2011 | 16.90 | 17.03 | 16.90 | 17.02 | 231,830 | +0.09(+0.53%) |
Apr 26, 2011 | 16.88 | 16.98 | 16.82 | 16.93 | 279,741 | +0.06(+0.38%) |
Apr 25, 2011 | 16.87 | 16.91 | 16.80 | 16.86 | 187,119 | -0.02(-0.14%) |
Apr 21, 2011 | 16.96 | 16.96 | 16.83 | 16.89 | 407,557 | -0.01(-0.07%) |
Apr 20, 2011 | 17.06 | 17.06 | 16.85 | 16.90 | 360,613 | +0.05(+0.27%) |
Apr 19, 2011 | 17.01 | 17.14 | 16.78 | 16.85 | 290,776 | -0.02(-0.10%) |
Apr 18, 2011 | 16.76 | 16.92 | 16.70 | 16.87 | 272,623 | -0.09(-0.51%) |
Apr 15, 2011 | 16.87 | 16.97 | 16.80 | 16.96 | 462,763 | +0.02(+0.10%) |
Apr 14, 2011 | 16.74 | 16.96 | 16.74 | 16.94 | 247,365 | +0.16(+0.93%) |
Apr 13, 2011 | 16.89 | 16.89 | 16.73 | 16.78 | 235,051 | -0.03(-0.21%) |
Apr 12, 2011 | 16.74 | 16.89 | 16.71 | 16.82 | 368,316 | +0.02(+0.10%) |
Apr 11, 2011 | 16.75 | 16.84 | 16.74 | 16.80 | 169,073 | +0.03(+0.21%) |
Apr 08, 2011 | 16.91 | 16.91 | 16.72 | 16.77 | 197,008 | -0.07(-0.39%) |
Apr 07, 2011 | 16.89 | 16.90 | 16.79 | 16.83 | 168,522 | -0.04(-0.26%) |
Apr 06, 2011 | 16.75 | 16.88 | 16.75 | 16.87 | 128,634 | +0.14(+0.83%) |
Apr 05, 2011 | 16.71 | 16.81 | 16.56 | 16.74 | 166,330 | -0.03(-0.21%) |
Apr 04, 2011 | 16.71 | 16.77 | 16.67 | 16.77 | 141,768 | +0.06(+0.38%) |
Apr 01, 2011 | 16.65 | 16.74 | 16.61 | 16.71 | 187,850 | +0.06(+0.38%) |
Mar 31, 2011 | 16.53 | 16.67 | 16.49 | 16.64 | 189,496 | +0.05(+0.30%) |
Mar 30, 2011 | 16.59 | 16.59 | 16.59 | 16.59 | 131,716 | +0.17(+1.05%) |
Mar 29, 2011 | 16.33 | 16.49 | 16.25 | 16.42 | 163,247 | +0.11(+0.65%) |
Mar 28, 2011 | 16.28 | 16.42 | 16.25 | 16.31 | 145,876 | +0.03(+0.21%) |
Mar 25, 2011 | 16.27 | 16.44 | 16.06 | 16.28 | 137,892 | +0.07(+0.43%) |
Mar 24, 2011 | 16.19 | 16.25 | 16.05 | 16.21 | 210,313 | +0.07(+0.41%) |
Mar 23, 2011 | 16.12 | 16.21 | 15.99 | 16.14 | 196,828 | -0.02(-0.14%) |
Mar 22, 2011 | 16.19 | 16.29 | 16.13 | 16.17 | 152,537 | -0.00(-0.02%) |
Mar 21, 2011 | 16.08 | 16.17 | 16.07 | 16.17 | 269,581 | +0.27(+1.72%) |
Mar 18, 2011 | 15.87 | 16.11 | 15.79 | 15.90 | 633,378 | +0.10(+0.62%) |
Mar 17, 2011 | 15.83 | 15.86 | 15.70 | 15.80 | 392,798 | +0.12(+0.76%) |
Mar 16, 2011 | 15.78 | 15.81 | 15.57 | 15.68 | 253,845 | -0.11(-0.69%) |
Mar 15, 2011 | 15.70 | 15.94 | 15.68 | 15.79 | 458,222 | -0.19(-1.21%) |
Mar 14, 2011 | 15.84 | 16.13 | 15.84 | 15.98 | 185,360 | -0.03(-0.20%) |
Mar 11, 2011 | 16.10 | 16.10 | 15.80 | 16.01 | 306,443 | -0.15(-0.95%) |
Mar 10, 2011 | 16.37 | 16.40 | 16.15 | 16.17 | 365,836 | -0.38(-2.29%) |
Mar 09, 2011 | 16.55 | 16.68 | 16.47 | 16.55 | 151,668 | -0.02(-0.11%) |
Mar 08, 2011 | 16.33 | 16.71 | 16.28 | 16.56 | 154,989 | +0.28(+1.74%) |
Mar 07, 2011 | 16.50 | 16.50 | 16.15 | 16.28 | 177,469 | -0.21(-1.26%) |
Mar 04, 2011 | 16.53 | 16.53 | 16.27 | 16.49 | 167,137 | -0.05(-0.33%) |
Mar 03, 2011 | 16.41 | 16.61 | 16.41 | 16.54 | 139,912 | +0.27(+1.65%) |
Mar 02, 2011 | 16.31 | 16.34 | 16.21 | 16.27 | 165,197 | -0.05(-0.34%) |