Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.90 | 16.95 | 16.71 | 16.74 | 6,463,700 | -0.15(-0.90%) |
May 23, 2011 | 16.84 | 16.92 | 16.79 | 16.89 | 821,174 | -0.06(-0.37%) |
May 20, 2011 | 17.21 | 17.25 | 16.92 | 16.95 | 1,743,900 | -0.26(-1.49%) |
May 19, 2011 | 16.93 | 17.25 | 16.93 | 17.21 | 1,308,506 | +0.28(+1.63%) |
May 18, 2011 | 17.06 | 17.06 | 16.85 | 16.93 | 1,417,380 | -0.11(-0.62%) |
May 17, 2011 | 17.03 | 17.17 | 16.87 | 17.04 | 1,637,028 | -0.02(-0.11%) |
May 16, 2011 | 17.04 | 17.17 | 16.97 | 17.05 | 1,255,938 | -0.00(-0.02%) |
May 13, 2011 | 17.16 | 17.18 | 16.97 | 17.06 | 1,026,567 | -0.08(-0.45%) |
May 12, 2011 | 16.77 | 17.17 | 16.53 | 17.14 | 2,040,161 | +0.40(+2.40%) |
May 11, 2011 | 16.95 | 17.00 | 16.69 | 16.73 | 2,851,927 | -0.21(-1.26%) |
May 10, 2011 | 16.34 | 16.95 | 16.34 | 16.95 | 2,862,015 | +0.66(+4.04%) |
May 09, 2011 | 16.21 | 16.42 | 16.01 | 16.29 | 2,750,615 | +0.04(+0.27%) |
May 06, 2011 | 16.94 | 16.94 | 16.02 | 16.24 | 6,293,115 | -0.64(-3.78%) |
May 05, 2011 | 16.84 | 17.11 | 16.74 | 16.88 | 2,294,367 | +0.05(+0.27%) |
May 04, 2011 | 16.77 | 16.94 | 16.66 | 16.84 | 1,884,720 | +0.06(+0.33%) |
May 03, 2011 | 16.81 | 16.81 | 16.50 | 16.78 | 2,641,630 | -0.10(-0.57%) |
May 02, 2011 | 16.87 | 16.98 | 16.86 | 16.88 | 1,343,820 | -0.10(-0.61%) |
Apr 29, 2011 | 16.84 | 17.00 | 16.74 | 16.98 | 1,660,518 | +0.14(+0.84%) |
Apr 28, 2011 | 16.30 | 16.90 | 16.30 | 16.84 | 2,226,753 | +0.47(+2.84%) |
Apr 27, 2011 | 16.27 | 16.39 | 16.16 | 16.37 | 1,963,831 | +0.14(+0.85%) |
Apr 26, 2011 | 16.09 | 16.30 | 16.09 | 16.24 | 1,774,671 | +0.16(+0.99%) |
Apr 25, 2011 | 16.30 | 16.31 | 16.08 | 16.08 | 1,607,242 | -0.34(-2.09%) |
Apr 21, 2011 | 16.46 | 16.54 | 16.35 | 16.42 | 739,021 | +0.02(+0.10%) |
Apr 20, 2011 | 16.42 | 16.49 | 16.39 | 16.41 | 1,052,577 | +0.11(+0.69%) |
Apr 19, 2011 | 16.39 | 16.44 | 16.16 | 16.29 | 1,729,453 | -0.10(-0.59%) |
Apr 18, 2011 | 16.54 | 16.55 | 16.30 | 16.39 | 1,428,496 | -0.26(-1.56%) |
Apr 15, 2011 | 16.46 | 16.68 | 16.44 | 16.65 | 1,487,906 | +0.19(+1.14%) |
Apr 14, 2011 | 16.44 | 16.50 | 16.41 | 16.46 | 798,023 | -0.01(-0.09%) |
Apr 13, 2011 | 16.50 | 16.53 | 16.41 | 16.48 | 1,790,238 | +0.03(+0.18%) |
Apr 12, 2011 | 16.30 | 16.55 | 16.29 | 16.45 | 1,287,372 | +0.06(+0.39%) |
Apr 11, 2011 | 16.26 | 16.43 | 16.26 | 16.38 | 1,417,908 | +0.11(+0.68%) |
Apr 08, 2011 | 16.36 | 16.44 | 16.18 | 16.27 | 1,345,636 | -0.13(-0.79%) |
Apr 07, 2011 | 16.50 | 16.55 | 16.37 | 16.40 | 813,512 | -0.10(-0.60%) |
Apr 06, 2011 | 16.38 | 16.52 | 16.30 | 16.50 | 1,241,624 | +0.16(+1.00%) |
Apr 05, 2011 | 16.46 | 16.48 | 16.30 | 16.34 | 1,694,274 | -0.13(-0.76%) |
Apr 04, 2011 | 16.47 | 16.50 | 16.36 | 16.46 | 2,164,268 | +0.02(+0.11%) |
Apr 01, 2011 | 16.37 | 16.44 | 16.36 | 16.44 | 2,993,425 | +0.11(+0.67%) |
Mar 31, 2011 | 16.46 | 16.46 | 16.31 | 16.34 | 3,488,140 | -0.14(-0.83%) |
Mar 30, 2011 | 16.62 | 16.71 | 16.47 | 16.47 | 2,978,577 | -0.10(-0.61%) |
Mar 29, 2011 | 16.43 | 16.59 | 16.36 | 16.57 | 1,372,791 | +0.11(+0.69%) |
Mar 28, 2011 | 16.32 | 16.50 | 16.29 | 16.46 | 1,725,451 | +0.17(+1.06%) |
Mar 25, 2011 | 16.26 | 16.36 | 16.21 | 16.29 | 1,758,663 | +0.03(+0.18%) |
Mar 24, 2011 | 16.27 | 16.29 | 16.20 | 16.26 | 1,955,015 | +0.05(+0.30%) |
Mar 23, 2011 | 16.34 | 16.42 | 16.19 | 16.21 | 2,681,855 | -0.08(-0.51%) |
Mar 22, 2011 | 16.55 | 16.60 | 16.27 | 16.29 | 1,652,689 | -0.27(-1.63%) |
Mar 21, 2011 | 16.46 | 16.57 | 16.43 | 16.56 | 2,230,157 | +0.34(+2.11%) |
Mar 18, 2011 | 16.12 | 16.23 | 16.09 | 16.22 | 2,505,377 | +0.22(+1.39%) |
Mar 17, 2011 | 15.97 | 16.05 | 15.93 | 16.00 | 1,726,553 | +0.15(+0.92%) |
Mar 16, 2011 | 15.78 | 15.95 | 15.72 | 15.85 | 2,595,328 | +0.08(+0.52%) |
Mar 15, 2011 | 15.70 | 15.89 | 15.69 | 15.77 | 2,332,926 | -0.04(-0.27%) |
Mar 14, 2011 | 15.79 | 15.86 | 15.67 | 15.81 | 1,053,237 | -0.08(-0.48%) |
Mar 11, 2011 | 15.84 | 15.93 | 15.77 | 15.89 | 957,676 | +0.05(+0.29%) |
Mar 10, 2011 | 15.89 | 15.95 | 15.79 | 15.84 | 1,697,897 | -0.18(-1.14%) |
Mar 09, 2011 | 15.99 | 16.05 | 15.96 | 16.02 | 2,365,215 | -0.02(-0.14%) |
Mar 08, 2011 | 15.82 | 16.07 | 15.82 | 16.05 | 2,566,692 | +0.26(+1.64%) |
Mar 07, 2011 | 15.75 | 15.85 | 15.64 | 15.79 | 2,455,793 | +0.06(+0.39%) |
Mar 04, 2011 | 15.64 | 15.73 | 15.58 | 15.73 | 1,584,482 | +0.04(+0.28%) |
Mar 03, 2011 | 15.45 | 15.71 | 15.40 | 15.68 | 1,693,594 | +0.34(+2.23%) |
Mar 02, 2011 | 15.41 | 15.43 | 15.32 | 15.34 | 2,219,210 | -0.05(-0.29%) |