Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.87 | 17.97 | 17.68 | 17.86 | 318,391 | +0.01(+0.05%) |
May 23, 2011 | 17.69 | 18.01 | 17.61 | 17.86 | 321,773 | +0.04(+0.24%) |
May 20, 2011 | 17.91 | 18.01 | 17.79 | 17.81 | 254,154 | -0.06(-0.33%) |
May 19, 2011 | 17.86 | 17.96 | 17.59 | 17.87 | 250,674 | +0.12(+0.67%) |
May 18, 2011 | 17.41 | 17.92 | 17.37 | 17.75 | 394,812 | +0.27(+1.55%) |
May 17, 2011 | 17.53 | 17.74 | 17.42 | 17.48 | 308,589 | +0.00(+0.00%) |
May 16, 2011 | 17.42 | 17.72 | 17.34 | 17.48 | 283,352 | +0.19(+1.12%) |
May 13, 2011 | 17.20 | 17.49 | 17.09 | 17.29 | 210,640 | +0.03(+0.15%) |
May 12, 2011 | 17.05 | 17.30 | 16.91 | 17.26 | 234,358 | +0.19(+1.14%) |
May 11, 2011 | 16.95 | 17.10 | 16.80 | 17.07 | 262,201 | +0.17(+1.00%) |
May 10, 2011 | 16.78 | 16.92 | 16.69 | 16.90 | 144,660 | +0.22(+1.32%) |
May 09, 2011 | 16.48 | 16.76 | 16.43 | 16.68 | 108,674 | +0.22(+1.34%) |
May 06, 2011 | 16.38 | 16.55 | 16.21 | 16.46 | 87,787 | +0.19(+1.14%) |
May 05, 2011 | 16.49 | 16.54 | 16.20 | 16.27 | 151,728 | -0.25(-1.48%) |
May 04, 2011 | 16.60 | 16.80 | 16.32 | 16.52 | 189,321 | +0.01(+0.05%) |
May 03, 2011 | 16.49 | 16.79 | 16.24 | 16.51 | 270,926 | +0.21(+1.30%) |
May 02, 2011 | 16.29 | 16.44 | 16.24 | 16.30 | 166,855 | -0.03(-0.15%) |
Apr 29, 2011 | 16.29 | 16.42 | 16.24 | 16.32 | 223,164 | +0.09(+0.57%) |
Apr 28, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 147,311 | +0.24(+1.48%) |
Apr 27, 2011 | 15.66 | 16.01 | 15.66 | 15.99 | 143,224 | +0.27(+1.72%) |
Apr 26, 2011 | 15.51 | 15.83 | 15.39 | 15.72 | 119,711 | +0.22(+1.42%) |
Apr 25, 2011 | 15.45 | 15.52 | 15.38 | 15.50 | 111,846 | -0.01(-0.05%) |
Apr 21, 2011 | 15.50 | 15.55 | 15.39 | 15.51 | 102,093 | +0.04(+0.27%) |
Apr 20, 2011 | 15.64 | 15.66 | 15.39 | 15.47 | 169,222 | +0.09(+0.60%) |
Apr 19, 2011 | 15.55 | 15.59 | 15.35 | 15.38 | 116,118 | -0.14(-0.93%) |
Apr 18, 2011 | 15.72 | 15.76 | 15.35 | 15.52 | 227,452 | -0.25(-1.61%) |
Apr 15, 2011 | 15.73 | 15.87 | 15.69 | 15.77 | 137,462 | -0.03(-0.16%) |
Apr 14, 2011 | 15.73 | 15.83 | 15.72 | 15.80 | 271,319 | +0.03(+0.16%) |
Apr 13, 2011 | 15.81 | 15.88 | 15.67 | 15.77 | 184,957 | +0.08(+0.54%) |
Apr 12, 2011 | 15.66 | 15.83 | 15.60 | 15.69 | 191,917 | -0.10(-0.64%) |
Apr 11, 2011 | 15.90 | 16.02 | 15.78 | 15.79 | 168,619 | -0.17(-1.06%) |
Apr 08, 2011 | 16.21 | 16.24 | 15.94 | 15.96 | 183,455 | -0.11(-0.68%) |
Apr 07, 2011 | 16.22 | 16.28 | 16.07 | 16.07 | 119,599 | -0.09(-0.58%) |
Apr 06, 2011 | 16.21 | 16.28 | 16.13 | 16.16 | 78,238 | +0.04(+0.26%) |
Apr 05, 2011 | 16.20 | 16.39 | 16.09 | 16.12 | 147,444 | +0.01(+0.05%) |
Apr 04, 2011 | 16.14 | 16.38 | 16.10 | 16.11 | 137,318 | +0.02(+0.10%) |
Apr 01, 2011 | 16.28 | 16.29 | 16.10 | 16.10 | 147,135 | -0.03(-0.21%) |
Mar 31, 2011 | 15.88 | 16.24 | 15.82 | 16.13 | 236,334 | +0.39(+2.47%) |
Mar 30, 2011 | 15.65 | 15.77 | 15.60 | 15.74 | 86,899 | +0.19(+1.25%) |
Mar 29, 2011 | 15.55 | 15.61 | 15.52 | 15.55 | 54,713 | +0.03(+0.16%) |
Mar 28, 2011 | 15.60 | 15.75 | 15.52 | 15.52 | 97,866 | -0.02(-0.11%) |
Mar 25, 2011 | 15.66 | 15.74 | 15.52 | 15.54 | 109,100 | -0.02(-0.11%) |
Mar 24, 2011 | 15.55 | 15.74 | 15.41 | 15.55 | 68,014 | +0.03(+0.19%) |
Mar 23, 2011 | 15.42 | 15.61 | 15.29 | 15.53 | 129,026 | +0.11(+0.68%) |
Mar 22, 2011 | 15.71 | 15.77 | 15.41 | 15.42 | 136,462 | -0.29(-1.82%) |
Mar 21, 2011 | 15.62 | 15.74 | 15.41 | 15.71 | 109,641 | +0.30(+1.97%) |
Mar 18, 2011 | 15.43 | 15.52 | 15.30 | 15.40 | 137,147 | +0.08(+0.55%) |
Mar 17, 2011 | 15.46 | 15.50 | 15.17 | 15.32 | 81,105 | +0.08(+0.50%) |
Mar 16, 2011 | 15.31 | 15.46 | 15.23 | 15.24 | 152,655 | -0.07(-0.44%) |
Mar 15, 2011 | 15.16 | 15.46 | 15.09 | 15.31 | 150,747 | -0.13(-0.87%) |
Mar 14, 2011 | 15.24 | 15.51 | 15.16 | 15.45 | 100,443 | +0.07(+0.44%) |
Mar 11, 2011 | 15.37 | 15.51 | 15.10 | 15.38 | 153,713 | -0.08(-0.49%) |
Mar 10, 2011 | 15.65 | 15.66 | 15.37 | 15.45 | 172,319 | -0.39(-2.45%) |
Mar 09, 2011 | 16.10 | 16.10 | 15.77 | 15.84 | 172,333 | -0.27(-1.65%) |
Mar 08, 2011 | 15.77 | 16.16 | 15.71 | 16.11 | 91,845 | +0.32(+2.05%) |
Mar 07, 2011 | 16.19 | 16.19 | 15.71 | 15.78 | 160,870 | -0.35(-2.19%) |
Mar 04, 2011 | 16.30 | 16.30 | 16.08 | 16.14 | 120,888 | -0.17(-1.03%) |
Mar 03, 2011 | 16.16 | 16.41 | 16.12 | 16.30 | 188,801 | +0.27(+1.68%) |
Mar 02, 2011 | 16.12 | 16.23 | 15.97 | 16.04 | 233,979 | -0.13(-0.83%) |