Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.75 | 18.06 | 17.53 | 17.84 | 364,996 | +0.14(+0.82%) |
May 23, 2011 | 17.32 | 17.84 | 17.22 | 17.69 | 450,370 | -0.04(-0.20%) |
May 20, 2011 | 17.54 | 17.76 | 17.41 | 17.73 | 176,006 | +0.12(+0.71%) |
May 19, 2011 | 17.73 | 17.95 | 17.45 | 17.60 | 285,312 | +0.05(+0.28%) |
May 18, 2011 | 17.32 | 17.64 | 17.09 | 17.55 | 202,248 | +0.23(+1.36%) |
May 17, 2011 | 17.34 | 17.37 | 17.05 | 17.32 | 186,664 | -0.15(-0.89%) |
May 16, 2011 | 17.70 | 17.89 | 17.23 | 17.47 | 159,522 | -0.28(-1.55%) |
May 13, 2011 | 17.84 | 18.32 | 17.57 | 17.75 | 406,828 | -0.06(-0.34%) |
May 12, 2011 | 17.21 | 17.88 | 17.01 | 17.80 | 310,176 | +0.49(+2.83%) |
May 11, 2011 | 17.50 | 17.63 | 17.06 | 17.32 | 180,404 | -0.26(-1.48%) |
May 10, 2011 | 17.39 | 17.71 | 17.36 | 17.57 | 201,712 | +0.25(+1.47%) |
May 09, 2011 | 17.28 | 17.36 | 17.00 | 17.32 | 168,222 | +0.03(+0.17%) |
May 06, 2011 | 17.70 | 17.70 | 17.18 | 17.29 | 158,142 | -0.22(-1.26%) |
May 05, 2011 | 17.19 | 17.82 | 17.00 | 17.51 | 336,278 | +0.16(+0.89%) |
May 04, 2011 | 17.34 | 17.43 | 17.10 | 17.36 | 168,590 | +0.02(+0.12%) |
May 03, 2011 | 17.12 | 17.36 | 16.86 | 17.34 | 335,004 | +0.09(+0.49%) |
May 02, 2011 | 17.32 | 17.68 | 17.20 | 17.25 | 464,136 | -0.36(-2.07%) |
Apr 29, 2011 | 17.55 | 17.74 | 17.46 | 17.61 | 338,678 | -0.09(-0.51%) |
Apr 28, 2011 | 17.48 | 18.20 | 17.33 | 17.70 | 1,244,780 | +0.37(+2.13%) |
Apr 27, 2011 | 17.37 | 17.48 | 17.07 | 17.34 | 440,642 | +0.01(+0.03%) |
Apr 26, 2011 | 17.66 | 17.66 | 17.24 | 17.33 | 327,466 | -0.32(-1.81%) |
Apr 25, 2011 | 17.79 | 17.86 | 17.38 | 17.65 | 372,504 | +0.09(+0.51%) |
Apr 21, 2011 | 17.18 | 17.78 | 17.18 | 17.56 | 391,362 | +0.41(+2.40%) |
Apr 20, 2011 | 16.69 | 17.23 | 16.59 | 17.15 | 299,806 | +0.65(+3.97%) |
Apr 19, 2011 | 16.48 | 16.82 | 16.07 | 16.50 | 274,624 | +0.05(+0.27%) |
Apr 18, 2011 | 16.15 | 16.52 | 15.61 | 16.45 | 419,444 | +0.04(+0.24%) |
Apr 15, 2011 | 16.53 | 16.68 | 16.26 | 16.41 | 295,628 | -0.12(-0.73%) |
Apr 14, 2011 | 16.67 | 16.67 | 16.24 | 16.53 | 461,462 | -0.24(-1.46%) |
Apr 13, 2011 | 16.85 | 17.22 | 16.59 | 16.77 | 648,012 | +0.15(+0.93%) |
Apr 12, 2011 | 17.06 | 17.09 | 16.48 | 16.62 | 672,794 | -0.50(-2.95%) |
Apr 11, 2011 | 17.45 | 17.50 | 17.08 | 17.12 | 199,410 | -0.30(-1.69%) |
Apr 08, 2011 | 17.27 | 17.86 | 17.15 | 17.42 | 528,688 | +0.30(+1.75%) |
Apr 07, 2011 | 17.18 | 17.33 | 16.76 | 17.12 | 400,846 | -0.08(-0.47%) |
Apr 06, 2011 | 18.00 | 18.00 | 16.99 | 17.20 | 635,296 | -0.75(-4.18%) |
Apr 05, 2011 | 17.32 | 18.00 | 17.32 | 17.95 | 632,750 | +0.55(+3.19%) |
Apr 04, 2011 | 17.20 | 17.42 | 16.42 | 17.39 | 927,482 | +0.19(+1.10%) |
Apr 01, 2011 | 17.86 | 18.20 | 17.10 | 17.20 | 841,212 | -0.52(-2.91%) |
Mar 31, 2011 | 17.70 | 18.43 | 17.60 | 17.72 | 1,131,662 | +0.02(+0.11%) |
Mar 30, 2011 | 17.70 | 18.18 | 17.60 | 17.70 | 427,858 | -0.16(-0.92%) |
Mar 29, 2011 | 17.43 | 17.95 | 17.11 | 17.86 | 417,982 | +0.45(+2.58%) |
Mar 28, 2011 | 17.52 | 17.91 | 17.30 | 17.41 | 437,948 | -0.11(-0.63%) |
Mar 25, 2011 | 17.72 | 17.84 | 17.50 | 17.52 | 434,326 | -0.15(-0.85%) |
Mar 24, 2011 | 17.97 | 18.14 | 17.58 | 17.68 | 337,822 | -0.18(-1.01%) |
Mar 23, 2011 | 17.75 | 18.24 | 17.50 | 17.86 | 314,372 | +0.04(+0.20%) |
Mar 22, 2011 | 18.33 | 18.33 | 17.58 | 17.82 | 277,812 | -0.48(-2.65%) |
Mar 21, 2011 | 18.27 | 18.36 | 17.91 | 18.30 | 483,220 | +0.57(+3.24%) |
Mar 18, 2011 | 18.37 | 18.54 | 17.50 | 17.73 | 683,760 | -0.39(-2.15%) |
Mar 17, 2011 | 18.16 | 18.28 | 17.70 | 18.12 | 400,000 | +0.15(+0.85%) |
Mar 16, 2011 | 18.71 | 18.84 | 17.86 | 17.97 | 634,360 | -0.79(-4.22%) |
Mar 15, 2011 | 18.43 | 18.90 | 18.15 | 18.76 | 1,547,502 | -0.41(-2.14%) |
Mar 14, 2011 | 18.88 | 19.25 | 18.64 | 19.17 | 625,268 | +0.03(+0.13%) |
Mar 11, 2011 | 18.73 | 19.47 | 18.07 | 19.14 | 763,848 | +0.41(+2.19%) |
Mar 10, 2011 | 18.23 | 18.99 | 18.01 | 18.73 | 1,154,968 | +0.12(+0.67%) |
Mar 09, 2011 | 17.80 | 18.82 | 17.40 | 18.61 | 3,263,004 | +0.81(+4.54%) |
Mar 08, 2011 | 18.00 | 18.11 | 17.55 | 17.80 | 653,818 | -0.18(-0.99%) |
Mar 07, 2011 | 18.74 | 18.88 | 17.49 | 17.98 | 867,678 | -0.73(-3.90%) |
Mar 04, 2011 | 18.90 | 18.98 | 18.52 | 18.71 | 259,496 | -0.14(-0.74%) |
Mar 03, 2011 | 18.80 | 19.02 | 18.66 | 18.85 | 290,262 | +0.26(+1.40%) |
Mar 02, 2011 | 18.71 | 19.11 | 18.40 | 18.59 | 326,108 | -0.26(-1.38%) |