Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.79 | 17.98 | 17.62 | 17.72 | 722,150 | -0.05(-0.28%) |
May 23, 2011 | 18.12 | 18.32 | 17.75 | 17.77 | 1,420,428 | -0.65(-3.53%) |
May 20, 2011 | 18.47 | 18.93 | 18.41 | 18.42 | 1,108,720 | -0.14(-0.74%) |
May 19, 2011 | 17.92 | 18.75 | 17.66 | 18.55 | 2,962,924 | +0.99(+5.62%) |
May 18, 2011 | 16.87 | 17.81 | 16.87 | 17.57 | 1,395,507 | +0.66(+3.89%) |
May 17, 2011 | 16.97 | 17.04 | 16.76 | 16.91 | 875,777 | -0.09(-0.54%) |
May 16, 2011 | 17.17 | 17.22 | 16.97 | 17.00 | 496,652 | -0.27(-1.54%) |
May 13, 2011 | 17.22 | 17.56 | 17.14 | 17.27 | 337,678 | +0.06(+0.34%) |
May 12, 2011 | 17.10 | 17.34 | 16.99 | 17.21 | 330,131 | +0.03(+0.15%) |
May 11, 2011 | 17.08 | 17.47 | 16.96 | 17.18 | 407,456 | +0.13(+0.78%) |
May 10, 2011 | 16.76 | 17.13 | 16.75 | 17.05 | 484,796 | +0.38(+2.30%) |
May 09, 2011 | 16.71 | 16.96 | 16.55 | 16.67 | 738,700 | -0.10(-0.60%) |
May 06, 2011 | 16.91 | 17.03 | 16.69 | 16.77 | 588,283 | +0.08(+0.50%) |
May 05, 2011 | 16.67 | 16.92 | 16.33 | 16.68 | 1,393,815 | -0.02(-0.10%) |
May 04, 2011 | 17.00 | 17.10 | 16.68 | 16.70 | 637,025 | -0.32(-1.91%) |
May 03, 2011 | 16.86 | 17.12 | 16.86 | 17.02 | 696,769 | +0.11(+0.64%) |
May 02, 2011 | 16.97 | 17.21 | 16.74 | 16.92 | 720,850 | -0.29(-1.69%) |
Apr 29, 2011 | 17.23 | 17.68 | 17.20 | 17.21 | 525,595 | +0.04(+0.24%) |
Apr 28, 2011 | 17.00 | 17.29 | 16.93 | 17.17 | 460,595 | +0.08(+0.49%) |
Apr 27, 2011 | 16.99 | 17.33 | 16.95 | 17.08 | 652,460 | +0.09(+0.54%) |
Apr 26, 2011 | 17.00 | 17.07 | 16.87 | 16.99 | 372,052 | -0.01(-0.05%) |
Apr 25, 2011 | 17.17 | 17.21 | 16.84 | 17.00 | 442,637 | -0.16(-0.92%) |
Apr 21, 2011 | 17.47 | 17.47 | 17.11 | 17.16 | 372,373 | -0.18(-1.01%) |
Apr 20, 2011 | 17.28 | 17.39 | 17.17 | 17.33 | 532,218 | +0.29(+1.71%) |
Apr 19, 2011 | 17.21 | 17.30 | 16.92 | 17.04 | 350,328 | -0.17(-0.97%) |
Apr 18, 2011 | 17.27 | 17.27 | 17.08 | 17.21 | 416,450 | -0.20(-1.15%) |
Apr 15, 2011 | 17.35 | 17.52 | 17.29 | 17.41 | 689,030 | +0.02(+0.10%) |
Apr 14, 2011 | 17.50 | 17.67 | 17.35 | 17.39 | 622,145 | -0.22(-1.28%) |
Apr 13, 2011 | 17.62 | 17.89 | 17.59 | 17.62 | 696,733 | +0.01(+0.05%) |
Apr 12, 2011 | 17.50 | 17.81 | 17.50 | 17.61 | 583,870 | +0.01(+0.05%) |
Apr 11, 2011 | 17.89 | 18.00 | 17.47 | 17.60 | 920,744 | -0.88(-4.74%) |
Apr 08, 2011 | 18.85 | 18.87 | 18.47 | 18.47 | 299,491 | -0.22(-1.20%) |
Apr 07, 2011 | 18.87 | 19.00 | 18.69 | 18.70 | 441,893 | -0.21(-1.10%) |
Apr 06, 2011 | 18.83 | 18.97 | 18.77 | 18.91 | 386,518 | +0.13(+0.71%) |
Apr 05, 2011 | 18.81 | 19.02 | 18.69 | 18.77 | 465,524 | -0.02(-0.09%) |
Apr 04, 2011 | 18.91 | 19.02 | 18.75 | 18.79 | 334,985 | -0.03(-0.13%) |
Apr 01, 2011 | 19.04 | 19.04 | 18.77 | 18.82 | 269,791 | -0.08(-0.44%) |
Mar 31, 2011 | 18.97 | 19.01 | 18.72 | 18.90 | 444,091 | -0.16(-0.83%) |
Mar 30, 2011 | 18.97 | 19.14 | 18.94 | 19.06 | 260,395 | +0.18(+0.93%) |
Mar 29, 2011 | 18.66 | 18.92 | 18.63 | 18.88 | 307,956 | +0.19(+1.03%) |
Mar 28, 2011 | 19.03 | 19.07 | 18.62 | 18.69 | 404,577 | -0.29(-1.54%) |
Mar 25, 2011 | 18.96 | 19.35 | 18.33 | 18.98 | 365,586 | +0.16(+0.84%) |
Mar 24, 2011 | 18.75 | 18.96 | 18.60 | 18.82 | 395,260 | +0.10(+0.53%) |
Mar 23, 2011 | 18.48 | 18.77 | 18.33 | 18.72 | 329,192 | +0.18(+0.94%) |
Mar 22, 2011 | 18.92 | 19.07 | 18.52 | 18.55 | 449,957 | -0.31(-1.63%) |
Mar 21, 2011 | 18.78 | 19.04 | 18.71 | 18.86 | 352,428 | +0.11(+0.58%) |
Mar 18, 2011 | 18.87 | 18.91 | 18.64 | 18.75 | 880,900 | +0.10(+0.54%) |
Mar 17, 2011 | 19.02 | 19.12 | 18.64 | 18.65 | 274,362 | -0.07(-0.36%) |
Mar 16, 2011 | 18.80 | 18.98 | 18.68 | 18.72 | 524,359 | -0.14(-0.75%) |
Mar 15, 2011 | 19.12 | 19.44 | 18.80 | 18.86 | 791,368 | -0.43(-2.25%) |
Mar 14, 2011 | 19.16 | 19.44 | 18.94 | 19.29 | 446,786 | -0.10(-0.52%) |
Mar 11, 2011 | 19.12 | 19.47 | 19.01 | 19.39 | 366,478 | +0.25(+1.31%) |
Mar 10, 2011 | 19.07 | 19.35 | 18.96 | 19.14 | 491,752 | -0.18(-0.95%) |
Mar 09, 2011 | 19.24 | 19.45 | 19.17 | 19.32 | 289,535 | +0.08(+0.43%) |
Mar 08, 2011 | 18.75 | 19.36 | 18.70 | 19.24 | 492,626 | +0.57(+3.08%) |
Mar 07, 2011 | 18.65 | 19.68 | 18.46 | 18.67 | 778,574 | +0.19(+1.04%) |
Mar 04, 2011 | 18.46 | 18.54 | 18.27 | 18.47 | 486,745 | +0.02(+0.09%) |
Mar 03, 2011 | 18.33 | 18.48 | 18.22 | 18.46 | 665,805 | +0.33(+1.84%) |
Mar 02, 2011 | 18.11 | 18.18 | 17.94 | 18.12 | 896,294 | -0.02(-0.09%) |