Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.35 | 16.42 | 16.15 | 16.20 | 195,307 | -0.13(-0.82%) |
May 23, 2011 | 16.32 | 16.40 | 16.26 | 16.33 | 164,631 | -0.54(-3.21%) |
May 20, 2011 | 17.10 | 17.15 | 16.84 | 16.87 | 200,175 | -0.16(-0.95%) |
May 19, 2011 | 16.92 | 17.06 | 16.82 | 17.03 | 786,122 | +0.39(+2.37%) |
May 18, 2011 | 16.49 | 16.66 | 16.47 | 16.64 | 151,651 | +0.13(+0.81%) |
May 17, 2011 | 16.37 | 16.51 | 16.32 | 16.51 | 258,563 | +0.00(+0.00%) |
May 16, 2011 | 16.55 | 16.77 | 16.46 | 16.51 | 271,923 | -0.17(-1.01%) |
May 13, 2011 | 16.88 | 16.91 | 16.59 | 16.68 | 398,599 | -0.56(-3.26%) |
May 12, 2011 | 17.08 | 17.29 | 16.96 | 17.24 | 266,809 | -0.25(-1.41%) |
May 11, 2011 | 17.69 | 17.74 | 17.39 | 17.48 | 257,620 | -0.26(-1.47%) |
May 10, 2011 | 17.53 | 17.79 | 17.49 | 17.74 | 126,933 | +0.43(+2.48%) |
May 09, 2011 | 17.04 | 17.36 | 17.04 | 17.32 | 230,045 | -0.01(-0.04%) |
May 06, 2011 | 17.36 | 17.53 | 17.24 | 17.32 | 846,529 | -0.06(-0.32%) |
May 05, 2011 | 17.48 | 17.60 | 17.29 | 17.38 | 156,521 | -0.22(-1.24%) |
May 04, 2011 | 17.67 | 17.67 | 17.50 | 17.60 | 288,894 | -0.30(-1.69%) |
May 03, 2011 | 17.92 | 18.06 | 17.81 | 17.90 | 384,833 | -0.24(-1.32%) |
May 02, 2011 | 18.10 | 18.14 | 18.08 | 18.14 | 114,225 | -0.03(-0.15%) |
Apr 29, 2011 | 18.14 | 18.22 | 18.07 | 18.17 | 129,552 | +0.04(+0.19%) |
Apr 28, 2011 | 18.09 | 18.19 | 17.99 | 18.13 | 173,283 | +0.21(+1.18%) |
Apr 27, 2011 | 17.72 | 17.93 | 17.60 | 17.92 | 620,340 | +0.49(+2.78%) |
Apr 26, 2011 | 17.43 | 17.48 | 17.36 | 17.43 | 131,442 | +0.05(+0.28%) |
Apr 25, 2011 | 17.38 | 17.42 | 17.29 | 17.39 | 117,836 | -0.06(-0.32%) |
Apr 21, 2011 | 17.42 | 17.52 | 17.34 | 17.44 | 338,326 | +0.39(+2.31%) |
Apr 20, 2011 | 16.99 | 17.08 | 16.98 | 17.05 | 108,232 | +0.44(+2.62%) |
Apr 19, 2011 | 16.56 | 16.65 | 16.50 | 16.61 | 65,917 | +0.20(+1.20%) |
Apr 18, 2011 | 16.37 | 16.49 | 16.20 | 16.42 | 250,929 | -0.56(-3.31%) |
Apr 15, 2011 | 16.96 | 17.04 | 16.94 | 16.98 | 109,458 | -0.04(-0.25%) |
Apr 14, 2011 | 16.86 | 17.04 | 16.79 | 17.02 | 383,745 | +0.11(+0.67%) |
Apr 13, 2011 | 17.06 | 17.06 | 16.83 | 16.91 | 185,709 | +0.15(+0.92%) |
Apr 12, 2011 | 16.84 | 16.84 | 16.68 | 16.75 | 320,227 | -0.27(-1.57%) |
Apr 11, 2011 | 17.10 | 17.23 | 16.99 | 17.02 | 153,950 | -0.06(-0.37%) |
Apr 08, 2011 | 17.34 | 17.34 | 16.98 | 17.08 | 296,278 | +0.21(+1.25%) |
Apr 07, 2011 | 16.96 | 17.05 | 16.77 | 16.87 | 290,523 | -0.11(-0.66%) |
Apr 06, 2011 | 16.88 | 17.01 | 16.87 | 16.98 | 164,187 | +0.32(+1.90%) |
Apr 05, 2011 | 16.58 | 16.71 | 16.56 | 16.67 | 164,402 | +0.20(+1.24%) |
Apr 04, 2011 | 16.54 | 16.57 | 16.42 | 16.46 | 188,852 | +0.00(+0.00%) |
Apr 01, 2011 | 16.30 | 16.56 | 16.23 | 16.46 | 300,301 | +0.49(+3.08%) |
Mar 31, 2011 | 16.06 | 16.13 | 15.94 | 15.97 | 263,656 | -0.37(-2.28%) |
Mar 30, 2011 | 16.26 | 16.39 | 16.21 | 16.35 | 249,042 | +0.30(+1.86%) |
Mar 29, 2011 | 15.92 | 16.05 | 15.86 | 16.05 | 238,178 | +0.26(+1.65%) |
Mar 28, 2011 | 15.86 | 15.95 | 15.79 | 15.79 | 136,768 | +0.05(+0.35%) |
Mar 25, 2011 | 16.01 | 16.03 | 15.72 | 15.73 | 422,503 | -0.45(-2.80%) |
Mar 24, 2011 | 16.12 | 16.24 | 16.09 | 16.18 | 196,437 | -0.07(-0.42%) |
Mar 23, 2011 | 16.26 | 16.32 | 16.20 | 16.25 | 179,662 | -0.12(-0.71%) |
Mar 22, 2011 | 16.40 | 16.52 | 16.35 | 16.37 | 268,041 | +0.20(+1.23%) |
Mar 21, 2011 | 16.14 | 16.20 | 16.12 | 16.17 | 200,503 | +0.47(+2.97%) |
Mar 18, 2011 | 15.69 | 15.80 | 15.64 | 15.70 | 238,802 | +0.46(+3.02%) |
Mar 17, 2011 | 15.42 | 15.49 | 15.16 | 15.24 | 492,119 | +0.62(+4.22%) |
Mar 16, 2011 | 15.05 | 15.06 | 14.48 | 14.63 | 783,130 | -0.80(-5.20%) |
Mar 15, 2011 | 15.33 | 15.48 | 15.31 | 15.43 | 834,644 | -0.58(-3.64%) |
Mar 14, 2011 | 15.88 | 16.03 | 15.85 | 16.01 | 462,338 | +0.06(+0.39%) |
Mar 11, 2011 | 15.81 | 16.00 | 15.80 | 15.95 | 155,972 | -0.16(-1.02%) |
Mar 10, 2011 | 16.31 | 16.31 | 16.07 | 16.12 | 211,278 | -0.57(-3.41%) |
Mar 09, 2011 | 16.55 | 16.74 | 16.49 | 16.69 | 450,061 | +0.95(+6.02%) |
Mar 08, 2011 | 15.60 | 15.86 | 15.51 | 15.74 | 247,416 | +0.21(+1.32%) |
Mar 07, 2011 | 15.78 | 15.84 | 15.49 | 15.53 | 202,825 | -0.34(-2.16%) |
Mar 04, 2011 | 15.92 | 15.95 | 15.75 | 15.88 | 148,535 | +0.09(+0.57%) |
Mar 03, 2011 | 15.64 | 15.81 | 15.58 | 15.79 | 193,436 | +0.27(+1.72%) |
Mar 02, 2011 | 15.43 | 15.62 | 15.42 | 15.52 | 213,062 | +0.09(+0.58%) |