Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.22 | 17.26 | 17.12 | 17.19 | 973,138 | +0.04(+0.22%) |
May 23, 2011 | 17.19 | 17.23 | 17.08 | 17.16 | 1,069,199 | -0.21(-1.19%) |
May 20, 2011 | 17.40 | 17.58 | 17.35 | 17.36 | 1,123,007 | -0.03(-0.18%) |
May 19, 2011 | 17.32 | 17.44 | 17.29 | 17.39 | 2,439,346 | +0.18(+1.02%) |
May 18, 2011 | 17.19 | 17.32 | 17.16 | 17.22 | 1,183,039 | +0.04(+0.22%) |
May 17, 2011 | 17.12 | 17.20 | 17.00 | 17.18 | 989,797 | +0.02(+0.13%) |
May 16, 2011 | 17.33 | 17.40 | 17.16 | 17.16 | 919,321 | -0.26(-1.50%) |
May 13, 2011 | 17.25 | 17.49 | 17.25 | 17.42 | 1,525,319 | -0.12(-0.70%) |
May 12, 2011 | 17.22 | 17.58 | 16.99 | 17.54 | 1,603,239 | +0.25(+1.42%) |
May 11, 2011 | 17.65 | 17.74 | 17.19 | 17.29 | 1,760,513 | -0.39(-2.21%) |
May 10, 2011 | 18.00 | 18.00 | 17.60 | 17.68 | 1,395,287 | -0.25(-1.41%) |
May 09, 2011 | 17.61 | 17.95 | 17.46 | 17.94 | 702,115 | +0.27(+1.52%) |
May 06, 2011 | 17.68 | 17.80 | 17.52 | 17.67 | 822,611 | +0.08(+0.48%) |
May 05, 2011 | 17.68 | 17.84 | 17.52 | 17.58 | 738,478 | -0.15(-0.86%) |
May 04, 2011 | 17.79 | 17.84 | 17.53 | 17.74 | 574,880 | -0.08(-0.47%) |
May 03, 2011 | 17.81 | 17.85 | 17.71 | 17.82 | 552,247 | +0.02(+0.09%) |
May 02, 2011 | 17.84 | 17.84 | 17.81 | 17.81 | 611,054 | +0.01(+0.04%) |
Apr 29, 2011 | 17.95 | 18.02 | 17.77 | 17.80 | 702,692 | -0.15(-0.85%) |
Apr 28, 2011 | 17.87 | 18.08 | 17.81 | 17.95 | 613,592 | +0.01(+0.04%) |
Apr 27, 2011 | 17.74 | 17.94 | 17.61 | 17.94 | 739,676 | +0.15(+0.86%) |
Apr 26, 2011 | 17.56 | 17.81 | 17.47 | 17.79 | 657,204 | +0.25(+1.40%) |
Apr 25, 2011 | 17.45 | 17.55 | 17.40 | 17.55 | 482,467 | +0.06(+0.35%) |
Apr 21, 2011 | 17.52 | 17.54 | 17.41 | 17.48 | 324,878 | +0.00(+0.00%) |
Apr 20, 2011 | 17.56 | 17.61 | 17.39 | 17.48 | 1,056,467 | +0.08(+0.48%) |
Apr 19, 2011 | 17.39 | 17.54 | 17.36 | 17.40 | 613,626 | +0.05(+0.31%) |
Apr 18, 2011 | 17.36 | 17.49 | 17.27 | 17.35 | 893,689 | -0.21(-1.18%) |
Apr 15, 2011 | 17.50 | 17.60 | 17.42 | 17.55 | 314,189 | +0.04(+0.22%) |
Apr 14, 2011 | 17.43 | 17.58 | 17.42 | 17.52 | 620,455 | +0.03(+0.18%) |
Apr 13, 2011 | 17.54 | 17.60 | 17.43 | 17.48 | 646,396 | +0.00(+0.00%) |
Apr 12, 2011 | 17.44 | 17.53 | 17.32 | 17.48 | 670,619 | -0.04(-0.22%) |
Apr 11, 2011 | 17.40 | 17.55 | 17.38 | 17.52 | 540,801 | +0.05(+0.26%) |
Apr 08, 2011 | 17.61 | 17.74 | 17.39 | 17.48 | 1,085,986 | -0.11(-0.65%) |
Apr 07, 2011 | 17.71 | 17.71 | 17.57 | 17.59 | 1,000,113 | -0.07(-0.39%) |
Apr 06, 2011 | 17.55 | 17.80 | 17.45 | 17.66 | 1,009,740 | +0.15(+0.88%) |
Apr 05, 2011 | 17.52 | 17.71 | 17.44 | 17.51 | 587,375 | -0.01(-0.04%) |
Apr 04, 2011 | 17.61 | 17.69 | 17.45 | 17.52 | 888,186 | -0.06(-0.35%) |
Apr 01, 2011 | 17.40 | 17.64 | 17.32 | 17.58 | 1,287,332 | +0.20(+1.15%) |
Mar 31, 2011 | 17.17 | 17.41 | 17.16 | 17.38 | 1,068,538 | +0.13(+0.75%) |
Mar 30, 2011 | 16.57 | 17.35 | 16.55 | 17.25 | 2,572,973 | +0.69(+4.16%) |
Mar 29, 2011 | 16.29 | 16.56 | 16.27 | 16.56 | 696,696 | +0.22(+1.36%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.32 | 16.34 | 580,348 | -0.10(-0.61%) |
Mar 25, 2011 | 16.45 | 16.62 | 16.34 | 16.44 | 639,005 | -0.02(-0.09%) |
Mar 24, 2011 | 16.31 | 16.50 | 16.18 | 16.45 | 614,748 | +0.21(+1.32%) |
Mar 23, 2011 | 16.22 | 16.28 | 16.12 | 16.24 | 690,519 | +0.03(+0.19%) |
Mar 22, 2011 | 16.29 | 16.33 | 16.12 | 16.21 | 1,122,891 | -0.05(-0.33%) |
Mar 21, 2011 | 16.28 | 16.32 | 16.23 | 16.26 | 977,783 | +0.08(+0.52%) |
Mar 18, 2011 | 16.33 | 16.36 | 16.06 | 16.18 | 1,135,945 | -0.06(-0.38%) |
Mar 17, 2011 | 16.28 | 16.41 | 16.21 | 16.24 | 665,259 | +0.12(+0.76%) |
Mar 16, 2011 | 16.38 | 16.43 | 16.08 | 16.11 | 1,897,066 | -0.26(-1.59%) |
Mar 15, 2011 | 16.39 | 16.50 | 16.33 | 16.37 | 845,305 | -0.18(-1.11%) |
Mar 14, 2011 | 16.54 | 16.67 | 16.48 | 16.56 | 713,708 | -0.06(-0.37%) |
Mar 11, 2011 | 16.80 | 16.81 | 16.45 | 16.62 | 1,429,778 | -0.11(-0.69%) |
Mar 10, 2011 | 17.11 | 17.11 | 16.72 | 16.73 | 947,820 | -0.45(-2.61%) |
Mar 09, 2011 | 17.21 | 17.26 | 17.04 | 17.18 | 720,899 | -0.02(-0.13%) |
Mar 08, 2011 | 17.18 | 17.35 | 17.11 | 17.21 | 866,935 | +0.01(+0.04%) |
Mar 07, 2011 | 17.49 | 17.61 | 17.18 | 17.20 | 854,978 | -0.24(-1.35%) |
Mar 04, 2011 | 17.75 | 17.75 | 17.39 | 17.43 | 1,146,028 | -0.37(-2.05%) |
Mar 03, 2011 | 17.52 | 17.88 | 17.52 | 17.80 | 829,835 | +0.39(+2.23%) |
Mar 02, 2011 | 17.31 | 17.62 | 17.29 | 17.41 | 1,019,398 | +0.04(+0.22%) |