Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.13 | 17.13 | 16.95 | 16.95 | 660 | -0.20(-1.17%) |
May 23, 2011 | 16.99 | 17.15 | 16.99 | 17.15 | 1,350 | -0.29(-1.66%) |
May 20, 2011 | 17.54 | 17.54 | 17.26 | 17.44 | 2,095 | -0.59(-3.27%) |
May 19, 2011 | 17.84 | 18.05 | 17.73 | 18.03 | 4,191 | +0.50(+2.85%) |
May 18, 2011 | 17.62 | 17.62 | 17.53 | 17.53 | 2,851 | -0.01(-0.06%) |
May 17, 2011 | 17.57 | 17.60 | 17.48 | 17.54 | 6,489 | -0.06(-0.34%) |
May 16, 2011 | 17.59 | 17.60 | 17.59 | 17.60 | 967 | +0.20(+1.15%) |
May 13, 2011 | 17.49 | 17.59 | 17.34 | 17.40 | 1,171 | -0.27(-1.53%) |
May 11, 2011 | 17.67 | 17.67 | 17.67 | 0 | +0.32(+1.84%) | |
May 10, 2011 | 17.38 | 17.38 | 17.35 | 17.35 | 799 | +0.25(+1.46%) |
May 09, 2011 | 17.27 | 17.27 | 17.10 | 17.10 | 262 | -0.82(-4.58%) |
May 06, 2011 | 17.92 | 17.92 | 17.92 | 17.92 | 132 | +0.04(+0.22%) |
May 05, 2011 | 17.75 | 18.00 | 17.72 | 17.88 | 6,325 | -0.47(-2.56%) |
May 04, 2011 | 18.45 | 18.45 | 18.32 | 18.35 | 1,829 | +0.31(+1.72%) |
May 03, 2011 | 17.96 | 18.10 | 17.96 | 18.04 | 2,728 | +0.03(+0.17%) |
May 02, 2011 | 17.98 | 18.02 | 17.98 | 18.01 | 5,314 | -0.05(-0.28%) |
Apr 29, 2011 | 17.92 | 18.06 | 17.91 | 18.06 | 714 | +0.30(+1.69%) |
Apr 28, 2011 | 17.94 | 17.98 | 17.76 | 17.76 | 1,721 | +0.27(+1.54%) |
Apr 27, 2011 | 17.49 | 17.49 | 17.49 | 17.49 | 264 | +0.06(+0.34%) |
Apr 26, 2011 | 17.63 | 17.63 | 17.43 | 17.43 | 1,980 | -0.09(-0.51%) |
Apr 25, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 4,245 | +0.18(+1.04%) |
Apr 21, 2011 | 17.45 | 17.45 | 17.34 | 17.34 | 1,115 | +0.16(+0.93%) |
Apr 20, 2011 | 17.32 | 17.32 | 17.18 | 17.18 | 1,695 | +0.24(+1.42%) |
Apr 19, 2011 | 16.78 | 16.94 | 16.78 | 16.94 | 2,063 | +0.26(+1.56%) |
Apr 18, 2011 | 16.71 | 16.71 | 16.45 | 16.68 | 620 | -0.38(-2.23%) |
Apr 15, 2011 | 17.06 | 17.06 | 17.06 | 17.06 | 218 | +0.17(+1.01%) |
Apr 14, 2011 | 16.96 | 16.96 | 16.89 | 16.89 | 429 | -0.11(-0.65%) |
Apr 13, 2011 | 17.06 | 17.06 | 16.87 | 17.00 | 636 | -0.02(-0.12%) |
Apr 12, 2011 | 17.06 | 17.17 | 17.02 | 17.02 | 633 | +0.11(+0.65%) |
Apr 08, 2011 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Apr 07, 2011 | 16.91 | 16.92 | 16.77 | 16.91 | 2,782 | -0.07(-0.41%) |
Apr 06, 2011 | 17.02 | 17.02 | 16.98 | 16.98 | 930 | +0.15(+0.89%) |
Apr 05, 2011 | 16.76 | 16.83 | 16.76 | 16.83 | 1,126 | +0.12(+0.72%) |
Apr 04, 2011 | 16.71 | 16.71 | 16.71 | 16.71 | 570 | +0.27(+1.64%) |
Apr 01, 2011 | 16.42 | 16.44 | 16.24 | 16.44 | 796 | +0.30(+1.86%) |
Mar 31, 2011 | 16.12 | 16.20 | 16.06 | 16.14 | 3,994 | +0.11(+0.69%) |
Mar 30, 2011 | 16.03 | 16.03 | 16.03 | 16.03 | 383 | -0.30(-1.84%) |
Mar 29, 2011 | 16.14 | 16.33 | 16.14 | 16.33 | 1,428 | +0.27(+1.68%) |
Mar 28, 2011 | 16.02 | 16.06 | 16.02 | 16.06 | 342 | -0.02(-0.12%) |
Mar 25, 2011 | 16.15 | 16.15 | 16.08 | 16.08 | 745 | -0.42(-2.55%) |
Mar 24, 2011 | 16.32 | 16.50 | 16.32 | 16.50 | 4,920 | +0.15(+0.92%) |
Mar 23, 2011 | 15.97 | 16.35 | 15.97 | 16.35 | 2,486 | +0.85(+5.48%) |
Mar 22, 2011 | 15.42 | 15.50 | 15.34 | 15.50 | 880 | +0.22(+1.44%) |
Mar 21, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 1,306 | +0.47(+3.17%) |
Mar 18, 2011 | 14.89 | 14.89 | 14.81 | 14.81 | 657 | +0.28(+1.93%) |
Mar 17, 2011 | 14.56 | 14.56 | 14.34 | 14.53 | 1,782 | +0.26(+1.82%) |
Mar 16, 2011 | 14.48 | 14.48 | 14.17 | 14.27 | 68,477 | -0.25(-1.72%) |
Mar 15, 2011 | 14.48 | 14.52 | 14.48 | 14.52 | 316 | -0.06(-0.41%) |
Mar 14, 2011 | 14.73 | 14.73 | 14.57 | 14.58 | 1,068 | -0.08(-0.55%) |
Mar 11, 2011 | 14.64 | 14.66 | 14.57 | 14.66 | 5,555 | -0.01(-0.07%) |
Mar 10, 2011 | 14.61 | 14.67 | 14.61 | 14.67 | 639 | +0.18(+1.24%) |
Mar 09, 2011 | 14.41 | 14.49 | 14.41 | 14.49 | 645 | -0.23(-1.56%) |
Mar 08, 2011 | 14.52 | 14.74 | 14.45 | 14.72 | 2,413 | -0.28(-1.87%) |
Mar 07, 2011 | 15.14 | 15.14 | 15.00 | 15.00 | 495 | +0.37(+2.53%) |
Mar 04, 2011 | 14.69 | 14.69 | 14.59 | 14.63 | 1,321 | +0.19(+1.32%) |
Mar 03, 2011 | 14.44 | 14.44 | 14.44 | 14.44 | 276 | -0.02(-0.14%) |
Mar 02, 2011 | 14.43 | 14.46 | 14.28 | 14.46 | 2,449 | +0.09(+0.63%) |