Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.92 | 17.33 | 16.83 | 17.21 | 677,347 | +0.31(+1.83%) |
May 23, 2011 | 16.84 | 17.16 | 16.50 | 16.90 | 278,955 | -0.23(-1.34%) |
May 20, 2011 | 17.09 | 17.44 | 17.07 | 17.13 | 356,670 | -0.09(-0.52%) |
May 19, 2011 | 17.13 | 17.27 | 17.00 | 17.22 | 404,373 | +0.21(+1.23%) |
May 18, 2011 | 16.72 | 17.17 | 16.70 | 17.01 | 534,344 | +0.31(+1.86%) |
May 17, 2011 | 16.55 | 16.83 | 16.33 | 16.70 | 280,112 | +0.02(+0.12%) |
May 16, 2011 | 16.53 | 16.83 | 16.53 | 16.68 | 285,237 | +0.02(+0.09%) |
May 13, 2011 | 16.83 | 16.88 | 16.43 | 16.66 | 265,807 | -0.12(-0.74%) |
May 12, 2011 | 16.35 | 16.98 | 16.35 | 16.79 | 457,779 | +0.28(+1.70%) |
May 11, 2011 | 16.25 | 16.81 | 16.20 | 16.51 | 465,467 | +0.16(+0.98%) |
May 10, 2011 | 16.05 | 16.42 | 15.92 | 16.35 | 221,706 | +0.40(+2.51%) |
May 09, 2011 | 15.91 | 16.17 | 15.84 | 15.95 | 115,231 | -0.01(-0.06%) |
May 06, 2011 | 15.60 | 16.08 | 15.49 | 15.96 | 309,019 | +0.51(+3.30%) |
May 05, 2011 | 15.25 | 15.86 | 15.22 | 15.45 | 251,618 | +0.09(+0.59%) |
May 04, 2011 | 15.48 | 15.60 | 15.34 | 15.36 | 194,110 | -0.09(-0.58%) |
May 03, 2011 | 15.34 | 15.55 | 15.19 | 15.45 | 198,849 | +0.02(+0.13%) |
May 02, 2011 | 15.45 | 15.73 | 15.23 | 15.43 | 289,762 | -0.27(-1.72%) |
Apr 29, 2011 | 16.07 | 16.07 | 15.61 | 15.70 | 147,697 | -0.30(-1.88%) |
Apr 28, 2011 | 16.27 | 16.27 | 15.80 | 16.00 | 238,462 | -0.23(-1.42%) |
Apr 27, 2011 | 16.44 | 16.55 | 16.04 | 16.23 | 261,730 | +0.15(+0.93%) |
Apr 26, 2011 | 16.32 | 16.50 | 16.06 | 16.08 | 224,712 | -0.17(-1.05%) |
Apr 25, 2011 | 16.12 | 16.33 | 16.01 | 16.25 | 195,234 | +0.03(+0.18%) |
Apr 21, 2011 | 16.49 | 16.52 | 16.17 | 16.22 | 154,291 | -0.12(-0.73%) |
Apr 20, 2011 | 16.51 | 16.52 | 16.27 | 16.34 | 184,674 | +0.07(+0.43%) |
Apr 19, 2011 | 16.10 | 16.35 | 15.88 | 16.27 | 217,934 | +0.24(+1.50%) |
Apr 18, 2011 | 15.92 | 16.04 | 15.69 | 16.03 | 325,728 | -0.12(-0.74%) |
Apr 15, 2011 | 15.66 | 16.19 | 15.51 | 16.15 | 245,377 | +0.43(+2.74%) |
Apr 14, 2011 | 15.73 | 15.86 | 15.54 | 15.72 | 222,380 | -0.21(-1.35%) |
Apr 13, 2011 | 16.23 | 16.23 | 15.62 | 15.94 | 273,973 | -0.22(-1.39%) |
Apr 12, 2011 | 15.84 | 16.40 | 15.79 | 16.16 | 288,474 | +0.17(+1.06%) |
Apr 11, 2011 | 15.94 | 16.12 | 15.66 | 15.99 | 238,328 | +0.02(+0.13%) |
Apr 08, 2011 | 16.25 | 16.25 | 15.66 | 15.97 | 226,367 | -0.13(-0.81%) |
Apr 07, 2011 | 16.21 | 16.35 | 16.03 | 16.10 | 185,879 | -0.11(-0.68%) |
Apr 06, 2011 | 16.45 | 16.57 | 16.08 | 16.21 | 338,527 | -0.10(-0.61%) |
Apr 05, 2011 | 16.23 | 16.79 | 16.23 | 16.31 | 619,070 | -0.01(-0.06%) |
Apr 04, 2011 | 16.40 | 16.44 | 16.28 | 16.32 | 287,252 | +0.02(+0.12%) |
Apr 01, 2011 | 16.30 | 16.37 | 16.23 | 16.30 | 235,169 | +0.01(+0.06%) |
Mar 31, 2011 | 16.39 | 16.59 | 16.23 | 16.29 | 186,184 | -0.17(-1.03%) |
Mar 30, 2011 | 16.46 | 16.67 | 16.30 | 16.46 | 239,894 | +0.20(+1.23%) |
Mar 29, 2011 | 16.03 | 16.36 | 16.02 | 16.26 | 153,458 | +0.19(+1.18%) |
Mar 28, 2011 | 16.24 | 16.48 | 16.07 | 16.07 | 251,225 | -0.09(-0.56%) |
Mar 25, 2011 | 16.24 | 16.68 | 16.16 | 16.16 | 283,619 | +0.07(+0.44%) |
Mar 24, 2011 | 15.97 | 16.16 | 15.64 | 16.09 | 180,069 | +0.22(+1.39%) |
Mar 23, 2011 | 16.11 | 16.27 | 15.74 | 15.87 | 365,018 | -0.32(-1.98%) |
Mar 22, 2011 | 15.97 | 16.34 | 15.84 | 16.19 | 249,639 | +0.22(+1.38%) |
Mar 21, 2011 | 15.81 | 16.05 | 15.60 | 15.97 | 273,077 | +0.32(+2.04%) |
Mar 18, 2011 | 16.15 | 16.21 | 15.58 | 15.65 | 1,386,193 | -0.30(-1.88%) |
Mar 17, 2011 | 16.16 | 16.20 | 15.64 | 15.95 | 428,863 | +0.17(+1.08%) |
Mar 16, 2011 | 15.96 | 16.08 | 15.64 | 15.78 | 369,831 | -0.17(-1.07%) |
Mar 15, 2011 | 15.65 | 16.15 | 15.53 | 15.95 | 409,968 | -0.12(-0.75%) |
Mar 14, 2011 | 16.10 | 16.28 | 15.72 | 16.07 | 357,509 | -0.30(-1.83%) |
Mar 11, 2011 | 16.16 | 16.52 | 16.01 | 16.37 | 212,569 | +0.19(+1.17%) |
Mar 10, 2011 | 16.52 | 16.57 | 16.09 | 16.18 | 326,746 | -0.58(-3.46%) |
Mar 09, 2011 | 16.86 | 17.01 | 16.56 | 16.76 | 294,078 | -0.07(-0.42%) |
Mar 08, 2011 | 16.45 | 16.94 | 15.94 | 16.83 | 307,816 | +0.46(+2.81%) |
Mar 07, 2011 | 17.07 | 17.10 | 16.18 | 16.37 | 266,661 | -0.63(-3.71%) |
Mar 04, 2011 | 17.20 | 17.46 | 16.88 | 17.00 | 329,301 | -0.17(-0.99%) |
Mar 03, 2011 | 17.04 | 17.27 | 16.95 | 17.17 | 294,739 | +0.23(+1.36%) |
Mar 02, 2011 | 16.63 | 17.06 | 16.29 | 16.94 | 221,138 | +0.25(+1.50%) |