Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.61 | 16.79 | 16.50 | 16.55 | 61,655 | -0.06(-0.36%) |
May 23, 2011 | 16.21 | 16.80 | 16.21 | 16.61 | 46,712 | +0.18(+1.08%) |
May 20, 2011 | 16.46 | 16.71 | 16.24 | 16.43 | 76,487 | -0.12(-0.72%) |
May 19, 2011 | 16.41 | 16.78 | 16.41 | 16.55 | 121,146 | +0.11(+0.68%) |
May 18, 2011 | 16.30 | 16.47 | 16.23 | 16.44 | 122,691 | +0.12(+0.73%) |
May 17, 2011 | 16.30 | 16.53 | 16.30 | 16.32 | 25,816 | +0.02(+0.14%) |
May 16, 2011 | 16.53 | 16.74 | 16.27 | 16.30 | 66,050 | -0.33(-2.01%) |
May 13, 2011 | 17.19 | 17.19 | 16.60 | 16.63 | 64,607 | -0.53(-3.07%) |
May 12, 2011 | 16.74 | 17.19 | 16.74 | 17.16 | 28,834 | +0.26(+1.53%) |
May 11, 2011 | 17.27 | 17.27 | 16.77 | 16.90 | 39,591 | -0.42(-2.44%) |
May 10, 2011 | 16.87 | 17.32 | 16.87 | 17.32 | 52,241 | +0.54(+3.22%) |
May 09, 2011 | 16.64 | 16.85 | 16.64 | 16.78 | 31,512 | +0.08(+0.49%) |
May 06, 2011 | 16.91 | 16.97 | 16.56 | 16.70 | 39,019 | -0.03(-0.18%) |
May 05, 2011 | 16.88 | 16.96 | 16.67 | 16.73 | 53,342 | -0.14(-0.82%) |
May 04, 2011 | 16.96 | 17.06 | 16.84 | 16.86 | 59,036 | -0.12(-0.69%) |
May 03, 2011 | 17.06 | 17.20 | 16.96 | 16.98 | 39,493 | -0.12(-0.69%) |
May 02, 2011 | 17.23 | 17.23 | 17.07 | 17.10 | 127,857 | +0.01(+0.04%) |
Apr 29, 2011 | 17.16 | 17.35 | 17.03 | 17.09 | 27,906 | -0.06(-0.34%) |
Apr 28, 2011 | 17.21 | 17.27 | 16.98 | 17.15 | 38,695 | -0.18(-1.06%) |
Apr 27, 2011 | 17.28 | 17.36 | 17.07 | 17.34 | 36,370 | +0.03(+0.17%) |
Apr 26, 2011 | 17.03 | 17.49 | 17.03 | 17.31 | 50,896 | +0.28(+1.64%) |
Apr 25, 2011 | 16.93 | 17.03 | 16.86 | 17.03 | 32,339 | +0.14(+0.83%) |
Apr 21, 2011 | 17.17 | 17.19 | 16.75 | 16.89 | 32,046 | -0.13(-0.78%) |
Apr 20, 2011 | 17.02 | 17.25 | 16.88 | 17.02 | 37,055 | +0.24(+1.45%) |
Apr 19, 2011 | 16.82 | 16.89 | 16.67 | 16.78 | 75,022 | -0.04(-0.22%) |
Apr 18, 2011 | 16.57 | 16.84 | 16.57 | 16.81 | 151,285 | -0.04(-0.26%) |
Apr 15, 2011 | 16.58 | 16.89 | 16.55 | 16.86 | 48,392 | +0.29(+1.73%) |
Apr 14, 2011 | 16.38 | 16.68 | 16.38 | 16.57 | 17,053 | +0.09(+0.54%) |
Apr 13, 2011 | 16.73 | 16.87 | 16.47 | 16.48 | 27,408 | -0.18(-1.06%) |
Apr 12, 2011 | 16.74 | 16.82 | 16.66 | 16.66 | 22,144 | -0.15(-0.92%) |
Apr 11, 2011 | 16.81 | 16.88 | 16.66 | 16.81 | 23,126 | -0.06(-0.35%) |
Apr 08, 2011 | 16.93 | 16.95 | 16.70 | 16.87 | 40,917 | +0.08(+0.48%) |
Apr 07, 2011 | 17.30 | 17.30 | 16.74 | 16.79 | 61,478 | -0.44(-2.56%) |
Apr 06, 2011 | 17.28 | 17.37 | 17.17 | 17.23 | 56,996 | +0.10(+0.56%) |
Apr 05, 2011 | 17.19 | 17.36 | 17.01 | 17.14 | 39,188 | -0.10(-0.60%) |
Apr 04, 2011 | 17.06 | 17.39 | 16.97 | 17.24 | 37,806 | +0.18(+1.03%) |
Apr 01, 2011 | 16.99 | 17.17 | 16.96 | 17.06 | 36,171 | +0.04(+0.22%) |
Mar 31, 2011 | 16.93 | 17.16 | 16.89 | 17.03 | 63,204 | +0.13(+0.78%) |
Mar 30, 2011 | 16.84 | 16.96 | 16.84 | 16.89 | 36,001 | +0.04(+0.22%) |
Mar 29, 2011 | 16.73 | 16.95 | 16.72 | 16.86 | 61,102 | +0.11(+0.66%) |
Mar 28, 2011 | 16.73 | 16.98 | 16.73 | 16.75 | 88,401 | +0.09(+0.53%) |
Mar 25, 2011 | 16.67 | 16.99 | 16.61 | 16.66 | 47,137 | -0.03(-0.18%) |
Mar 24, 2011 | 16.64 | 16.80 | 16.64 | 16.69 | 27,082 | +0.09(+0.53%) |
Mar 23, 2011 | 16.81 | 16.81 | 16.50 | 16.60 | 62,891 | -0.24(-1.44%) |
Mar 22, 2011 | 16.91 | 16.97 | 16.80 | 16.84 | 46,479 | +0.00(+0.00%) |
Mar 21, 2011 | 16.86 | 16.89 | 16.69 | 16.84 | 35,693 | +0.31(+1.87%) |
Mar 18, 2011 | 16.55 | 16.82 | 16.53 | 16.53 | 137,497 | -0.08(-0.49%) |
Mar 17, 2011 | 17.01 | 17.10 | 16.58 | 16.61 | 56,864 | -0.06(-0.35%) |
Mar 16, 2011 | 16.54 | 16.86 | 16.51 | 16.67 | 76,755 | +0.07(+0.44%) |
Mar 15, 2011 | 16.59 | 16.91 | 16.59 | 16.60 | 50,269 | -0.31(-1.83%) |
Mar 14, 2011 | 16.93 | 17.20 | 16.84 | 16.91 | 27,449 | -0.26(-1.50%) |
Mar 11, 2011 | 17.10 | 17.35 | 17.00 | 17.17 | 68,837 | +0.01(+0.04%) |
Mar 10, 2011 | 17.94 | 17.99 | 17.12 | 17.16 | 58,642 | -1.07(-5.89%) |
Mar 09, 2011 | 17.93 | 18.27 | 17.73 | 18.23 | 46,664 | +0.31(+1.72%) |
Mar 08, 2011 | 17.48 | 18.12 | 17.46 | 17.92 | 43,014 | +0.35(+2.01%) |
Mar 07, 2011 | 17.95 | 18.15 | 17.38 | 17.57 | 53,013 | -0.29(-1.65%) |
Mar 04, 2011 | 18.34 | 18.34 | 17.73 | 17.86 | 21,846 | -0.42(-2.29%) |
Mar 03, 2011 | 18.12 | 18.34 | 18.04 | 18.28 | 44,796 | +0.38(+2.09%) |
Mar 02, 2011 | 17.96 | 17.96 | 17.45 | 17.91 | 61,257 | -0.01(-0.04%) |