Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.00 | 17.35 | 17.00 | 17.35 | 22,008 | +0.36(+2.12%) |
May 23, 2011 | 16.69 | 17.09 | 16.69 | 16.99 | 60,555 | -0.01(-0.06%) |
May 20, 2011 | 17.12 | 17.20 | 17.00 | 17.00 | 18,612 | -0.19(-1.11%) |
May 19, 2011 | 17.36 | 17.46 | 17.10 | 17.19 | 125,319 | -0.11(-0.64%) |
May 18, 2011 | 17.84 | 17.84 | 17.29 | 17.30 | 98,464 | -0.38(-2.15%) |
May 17, 2011 | 17.30 | 17.70 | 17.15 | 17.68 | 263,449 | +0.13(+0.74%) |
May 16, 2011 | 17.64 | 17.89 | 17.39 | 17.55 | 86,990 | -0.27(-1.52%) |
May 13, 2011 | 18.07 | 18.21 | 17.68 | 17.82 | 198,609 | -0.60(-3.26%) |
May 12, 2011 | 17.75 | 18.44 | 17.75 | 18.42 | 73,939 | +0.18(+0.99%) |
May 11, 2011 | 18.59 | 18.59 | 18.10 | 18.24 | 121,995 | -0.35(-1.88%) |
May 10, 2011 | 18.40 | 18.59 | 18.00 | 18.59 | 121,395 | +0.59(+3.28%) |
May 09, 2011 | 17.56 | 18.08 | 17.40 | 18.00 | 91,836 | +0.41(+2.33%) |
May 06, 2011 | 17.89 | 17.96 | 17.50 | 17.59 | 36,688 | +0.44(+2.57%) |
May 05, 2011 | 17.51 | 17.58 | 17.10 | 17.15 | 24,575 | -0.30(-1.72%) |
May 04, 2011 | 18.10 | 18.10 | 17.45 | 17.45 | 136,372 | -0.56(-3.11%) |
May 03, 2011 | 18.37 | 18.37 | 17.90 | 18.01 | 56,199 | -0.32(-1.75%) |
May 02, 2011 | 18.36 | 18.36 | 18.31 | 18.33 | 75,416 | -0.39(-2.08%) |
Apr 29, 2011 | 18.36 | 18.81 | 18.36 | 18.72 | 16,085 | +0.36(+1.96%) |
Apr 28, 2011 | 18.35 | 18.74 | 18.26 | 18.36 | 26,618 | -0.63(-3.32%) |
Apr 27, 2011 | 19.05 | 19.22 | 18.64 | 18.99 | 14,278 | +0.08(+0.42%) |
Apr 26, 2011 | 18.90 | 19.05 | 18.75 | 18.91 | 18,251 | +0.12(+0.64%) |
Apr 25, 2011 | 18.67 | 18.79 | 18.46 | 18.79 | 36,903 | +0.09(+0.48%) |
Apr 21, 2011 | 18.45 | 18.89 | 18.45 | 18.70 | 17,991 | +0.06(+0.32%) |
Apr 20, 2011 | 18.60 | 18.72 | 18.46 | 18.64 | 78,385 | +0.14(+0.76%) |
Apr 19, 2011 | 17.72 | 18.52 | 17.72 | 18.50 | 28,593 | +0.78(+4.40%) |
Apr 18, 2011 | 17.65 | 17.97 | 17.50 | 17.72 | 42,475 | -0.41(-2.26%) |
Apr 15, 2011 | 18.16 | 18.38 | 18.02 | 18.13 | 37,158 | -0.31(-1.68%) |
Apr 14, 2011 | 18.16 | 18.47 | 18.16 | 18.44 | 18,035 | +0.24(+1.32%) |
Apr 13, 2011 | 18.06 | 18.48 | 18.06 | 18.20 | 113,357 | +0.00(+0.00%) |
Apr 12, 2011 | 18.52 | 18.72 | 18.04 | 18.20 | 137,242 | -0.50(-2.67%) |
Apr 11, 2011 | 18.92 | 19.17 | 18.70 | 18.70 | 28,477 | -0.24(-1.27%) |
Apr 08, 2011 | 19.18 | 19.18 | 18.88 | 18.94 | 147,247 | -0.16(-0.84%) |
Apr 07, 2011 | 19.15 | 19.39 | 18.90 | 19.10 | 236,579 | -0.02(-0.10%) |
Apr 06, 2011 | 18.72 | 19.13 | 18.61 | 19.12 | 504,331 | +0.43(+2.30%) |
Apr 05, 2011 | 18.42 | 18.80 | 18.40 | 18.69 | 42,874 | +0.09(+0.48%) |
Apr 04, 2011 | 18.55 | 18.85 | 18.55 | 18.60 | 32,249 | -0.10(-0.53%) |
Apr 01, 2011 | 18.53 | 19.00 | 18.53 | 18.70 | 249,605 | +0.34(+1.85%) |
Mar 31, 2011 | 18.02 | 18.38 | 18.02 | 18.36 | 18,167 | +0.46(+2.57%) |
Mar 30, 2011 | 17.43 | 18.03 | 17.43 | 17.90 | 32,556 | +0.46(+2.64%) |
Mar 29, 2011 | 17.43 | 17.68 | 17.43 | 17.44 | 51,087 | +0.00(+0.00%) |
Mar 28, 2011 | 18.20 | 18.20 | 17.44 | 17.44 | 279,059 | -0.28(-1.58%) |
Mar 25, 2011 | 18.40 | 18.40 | 17.51 | 17.72 | 253,457 | -0.14(-0.78%) |
Mar 24, 2011 | 18.40 | 18.40 | 17.86 | 17.86 | 15,071 | -0.29(-1.60%) |
Mar 23, 2011 | 17.86 | 18.15 | 17.86 | 18.15 | 19,690 | +0.05(+0.28%) |
Mar 22, 2011 | 17.45 | 18.10 | 17.45 | 18.10 | 31,896 | +0.68(+3.90%) |
Mar 21, 2011 | 17.55 | 17.62 | 17.39 | 17.42 | 35,099 | -0.03(-0.17%) |
Mar 18, 2011 | 17.04 | 17.55 | 17.04 | 17.45 | 23,619 | +0.51(+3.01%) |
Mar 17, 2011 | 17.46 | 17.46 | 16.86 | 16.94 | 34,179 | -0.31(-1.80%) |
Mar 16, 2011 | 17.57 | 17.62 | 17.03 | 17.25 | 20,391 | -0.32(-1.82%) |
Mar 15, 2011 | 16.83 | 17.70 | 16.83 | 17.57 | 33,752 | -0.10(-0.57%) |
Mar 14, 2011 | 17.00 | 17.79 | 17.00 | 17.67 | 30,112 | +0.31(+1.79%) |
Mar 11, 2011 | 17.00 | 17.36 | 17.00 | 17.36 | 33,042 | +0.08(+0.46%) |
Mar 10, 2011 | 17.19 | 17.46 | 17.11 | 17.28 | 37,188 | -0.42(-2.37%) |
Mar 09, 2011 | 18.38 | 18.66 | 17.70 | 17.70 | 141,982 | -1.00(-5.35%) |
Mar 08, 2011 | 18.65 | 18.80 | 18.50 | 18.70 | 44,761 | +0.05(+0.27%) |
Mar 07, 2011 | 18.50 | 18.70 | 18.22 | 18.65 | 31,108 | +0.29(+1.58%) |
Mar 04, 2011 | 18.27 | 18.50 | 18.24 | 18.36 | 76,003 | +0.06(+0.33%) |
Mar 03, 2011 | 17.79 | 18.40 | 17.79 | 18.30 | 66,275 | +0.51(+2.87%) |
Mar 02, 2011 | 17.80 | 18.10 | 17.00 | 17.79 | 128,621 | +0.02(+0.11%) |