Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.80 | 16.83 | 16.47 | 16.82 | 247,013 | +0.02(+0.13%) |
May 23, 2011 | 16.91 | 16.93 | 16.68 | 16.80 | 219,765 | -0.41(-2.37%) |
May 20, 2011 | 17.30 | 17.41 | 16.94 | 17.20 | 190,662 | -0.23(-1.30%) |
May 19, 2011 | 17.52 | 17.58 | 17.27 | 17.43 | 197,466 | +0.04(+0.23%) |
May 18, 2011 | 17.46 | 17.50 | 17.34 | 17.39 | 210,111 | -0.06(-0.34%) |
May 17, 2011 | 17.34 | 17.61 | 17.34 | 17.45 | 201,577 | -0.04(-0.21%) |
May 16, 2011 | 17.77 | 17.78 | 17.45 | 17.49 | 163,534 | -0.43(-2.40%) |
May 13, 2011 | 18.21 | 18.21 | 17.70 | 17.92 | 175,407 | -0.25(-1.35%) |
May 12, 2011 | 17.89 | 18.18 | 17.75 | 18.16 | 168,701 | +0.27(+1.54%) |
May 11, 2011 | 18.15 | 18.34 | 17.84 | 17.89 | 401,239 | -0.38(-2.07%) |
May 10, 2011 | 17.91 | 18.39 | 17.74 | 18.27 | 286,829 | +0.39(+2.16%) |
May 09, 2011 | 17.52 | 17.92 | 17.50 | 17.88 | 87,584 | +0.31(+1.77%) |
May 06, 2011 | 17.58 | 17.70 | 17.38 | 17.57 | 149,892 | +0.21(+1.20%) |
May 05, 2011 | 17.51 | 17.65 | 17.23 | 17.36 | 179,742 | -0.22(-1.27%) |
May 04, 2011 | 17.99 | 17.99 | 17.49 | 17.58 | 207,990 | -0.42(-2.31%) |
May 03, 2011 | 18.10 | 18.25 | 17.85 | 18.00 | 129,457 | -0.19(-1.06%) |
May 02, 2011 | 18.24 | 18.32 | 18.11 | 18.19 | 228,448 | -0.16(-0.85%) |
Apr 29, 2011 | 18.26 | 18.56 | 18.17 | 18.35 | 407,111 | +0.08(+0.45%) |
Apr 28, 2011 | 18.04 | 18.30 | 17.89 | 18.27 | 198,786 | +0.22(+1.19%) |
Apr 27, 2011 | 18.04 | 18.09 | 17.82 | 18.05 | 152,090 | +0.09(+0.49%) |
Apr 26, 2011 | 18.05 | 18.23 | 17.91 | 17.96 | 232,666 | -0.03(-0.16%) |
Apr 25, 2011 | 17.99 | 18.24 | 17.69 | 17.99 | 230,862 | -0.10(-0.53%) |
Apr 21, 2011 | 18.03 | 18.15 | 17.82 | 18.09 | 175,115 | +0.04(+0.24%) |
Apr 20, 2011 | 18.01 | 18.05 | 17.79 | 18.04 | 240,516 | +0.28(+1.58%) |
Apr 19, 2011 | 17.69 | 17.80 | 17.63 | 17.76 | 170,352 | +0.15(+0.88%) |
Apr 18, 2011 | 17.50 | 17.70 | 17.34 | 17.61 | 220,090 | -0.16(-0.91%) |
Apr 15, 2011 | 17.51 | 17.84 | 17.48 | 17.77 | 151,487 | +0.18(+1.05%) |
Apr 14, 2011 | 17.26 | 17.61 | 17.18 | 17.59 | 185,799 | +0.15(+0.89%) |
Apr 13, 2011 | 17.61 | 17.61 | 17.19 | 17.43 | 176,245 | -0.08(-0.46%) |
Apr 12, 2011 | 17.56 | 17.68 | 17.42 | 17.51 | 168,105 | -0.17(-0.96%) |
Apr 11, 2011 | 17.73 | 17.81 | 17.67 | 17.68 | 162,457 | -0.10(-0.54%) |
Apr 08, 2011 | 18.05 | 18.05 | 17.68 | 17.78 | 190,054 | -0.20(-1.11%) |
Apr 07, 2011 | 18.14 | 18.26 | 17.90 | 17.98 | 193,442 | -0.23(-1.25%) |
Apr 06, 2011 | 18.10 | 18.30 | 18.07 | 18.20 | 345,512 | +0.15(+0.86%) |
Apr 05, 2011 | 17.90 | 18.06 | 17.76 | 18.05 | 223,027 | +0.06(+0.33%) |
Apr 04, 2011 | 17.90 | 18.15 | 17.87 | 17.99 | 155,129 | +0.10(+0.58%) |
Apr 01, 2011 | 17.68 | 17.90 | 17.53 | 17.89 | 258,821 | +0.21(+1.21%) |
Mar 31, 2011 | 17.42 | 17.68 | 17.33 | 17.67 | 222,019 | +0.15(+0.88%) |
Mar 30, 2011 | 17.25 | 17.54 | 17.17 | 17.52 | 271,448 | +0.33(+1.93%) |
Mar 29, 2011 | 17.17 | 17.39 | 17.02 | 17.19 | 183,650 | +0.07(+0.43%) |
Mar 28, 2011 | 17.11 | 17.35 | 16.97 | 17.11 | 271,503 | +0.02(+0.13%) |
Mar 25, 2011 | 16.55 | 17.26 | 16.46 | 17.09 | 505,306 | +0.69(+4.18%) |
Mar 24, 2011 | 16.25 | 16.58 | 16.16 | 16.41 | 636,798 | +0.66(+4.21%) |
Mar 23, 2011 | 15.69 | 15.88 | 15.56 | 15.74 | 114,595 | +0.00(+0.00%) |
Mar 22, 2011 | 15.86 | 15.99 | 15.71 | 15.74 | 104,428 | -0.13(-0.79%) |
Mar 21, 2011 | 15.80 | 15.95 | 15.71 | 15.87 | 179,789 | +0.18(+1.17%) |
Mar 18, 2011 | 15.39 | 15.70 | 15.30 | 15.69 | 350,421 | +0.41(+2.65%) |
Mar 17, 2011 | 15.51 | 15.51 | 15.27 | 15.28 | 123,059 | +0.00(+0.00%) |
Mar 16, 2011 | 15.51 | 15.53 | 15.21 | 15.28 | 278,250 | -0.29(-1.89%) |
Mar 15, 2011 | 15.18 | 15.69 | 15.14 | 15.57 | 213,812 | -0.08(-0.52%) |
Mar 14, 2011 | 15.63 | 15.89 | 15.51 | 15.66 | 235,417 | -0.15(-0.98%) |
Mar 11, 2011 | 15.83 | 15.93 | 15.66 | 15.81 | 190,281 | -0.04(-0.23%) |
Mar 10, 2011 | 15.88 | 16.01 | 15.55 | 15.85 | 363,845 | -0.27(-1.69%) |
Mar 09, 2011 | 16.14 | 16.22 | 15.96 | 16.12 | 157,710 | -0.08(-0.50%) |
Mar 08, 2011 | 15.87 | 16.24 | 15.84 | 16.20 | 157,883 | +0.32(+1.99%) |
Mar 07, 2011 | 16.33 | 16.33 | 14.77 | 15.88 | 158,028 | -0.33(-2.04%) |
Mar 04, 2011 | 16.30 | 16.31 | 15.94 | 16.22 | 185,432 | -0.04(-0.27%) |
Mar 03, 2011 | 15.94 | 16.33 | 15.94 | 16.26 | 253,074 | +0.49(+3.08%) |
Mar 02, 2011 | 15.80 | 15.97 | 15.65 | 15.77 | 263,046 | -0.06(-0.37%) |