Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.95 | 16.99 | 16.87 | 16.90 | 44,267 | +0.05(+0.29%) |
May 23, 2011 | 16.85 | 16.88 | 16.76 | 16.85 | 63,537 | -0.29(-1.72%) |
May 20, 2011 | 17.25 | 17.25 | 17.07 | 17.15 | 47,757 | -0.14(-0.84%) |
May 19, 2011 | 17.22 | 17.30 | 17.15 | 17.29 | 69,068 | +0.12(+0.72%) |
May 18, 2011 | 17.06 | 17.17 | 17.02 | 17.17 | 8,711 | +0.21(+1.23%) |
May 17, 2011 | 16.92 | 16.96 | 16.78 | 16.96 | 141,358 | +0.05(+0.32%) |
May 16, 2011 | 16.88 | 17.05 | 16.87 | 16.91 | 31,040 | -0.06(-0.35%) |
May 13, 2011 | 17.21 | 17.21 | 16.91 | 16.96 | 28,599 | -0.18(-1.06%) |
May 12, 2011 | 17.15 | 17.19 | 16.95 | 17.15 | 117,347 | +0.03(+0.19%) |
May 11, 2011 | 17.39 | 17.39 | 17.04 | 17.11 | 36,000 | -0.31(-1.75%) |
May 10, 2011 | 17.36 | 17.43 | 17.31 | 17.42 | 49,862 | +0.13(+0.77%) |
May 09, 2011 | 17.18 | 17.29 | 17.13 | 17.29 | 40,806 | +0.14(+0.81%) |
May 06, 2011 | 17.27 | 17.38 | 17.10 | 17.15 | 51,165 | +0.14(+0.82%) |
May 05, 2011 | 17.16 | 17.19 | 17.00 | 17.01 | 43,662 | -0.26(-1.49%) |
May 04, 2011 | 17.39 | 17.41 | 17.19 | 17.26 | 24,655 | -0.13(-0.74%) |
May 03, 2011 | 17.54 | 17.54 | 17.39 | 17.39 | 32,274 | -0.20(-1.16%) |
May 02, 2011 | 17.60 | 17.69 | 17.57 | 17.60 | 58,907 | +0.01(+0.06%) |
Apr 29, 2011 | 17.56 | 17.61 | 17.51 | 17.59 | 25,350 | +0.07(+0.43%) |
Apr 28, 2011 | 17.47 | 17.51 | 17.42 | 17.51 | 41,563 | +0.09(+0.52%) |
Apr 27, 2011 | 17.31 | 17.46 | 17.24 | 17.42 | 24,870 | +0.06(+0.34%) |
Apr 26, 2011 | 17.32 | 17.40 | 17.28 | 17.36 | 98,489 | +0.12(+0.71%) |
Apr 25, 2011 | 17.24 | 17.31 | 17.17 | 17.24 | 47,184 | -0.01(-0.06%) |
Apr 21, 2011 | 17.25 | 17.28 | 17.18 | 17.25 | 113,548 | +0.13(+0.75%) |
Apr 20, 2011 | 17.08 | 17.13 | 17.04 | 17.12 | 47,568 | +0.27(+1.62%) |
Apr 19, 2011 | 16.73 | 16.85 | 16.73 | 16.85 | 46,665 | +0.07(+0.41%) |
Apr 18, 2011 | 16.78 | 16.78 | 16.60 | 16.78 | 46,556 | -0.28(-1.66%) |
Apr 15, 2011 | 17.06 | 17.09 | 16.96 | 17.06 | 35,240 | +0.02(+0.09%) |
Apr 14, 2011 | 16.88 | 17.05 | 16.88 | 17.04 | 22,575 | +0.19(+1.11%) |
Apr 13, 2011 | 16.92 | 16.98 | 16.81 | 16.86 | 28,909 | +0.08(+0.45%) |
Apr 12, 2011 | 16.86 | 16.86 | 16.73 | 16.78 | 76,937 | -0.14(-0.85%) |
Apr 11, 2011 | 17.09 | 17.09 | 16.88 | 16.93 | 70,228 | -0.07(-0.41%) |
Apr 08, 2011 | 17.03 | 17.10 | 16.95 | 17.00 | 77,481 | +0.10(+0.57%) |
Apr 07, 2011 | 16.99 | 16.99 | 16.75 | 16.90 | 261,069 | -0.09(-0.50%) |
Apr 06, 2011 | 16.94 | 17.05 | 16.94 | 16.99 | 29,251 | +0.07(+0.41%) |
Apr 05, 2011 | 16.88 | 16.97 | 16.83 | 16.92 | 49,473 | +0.01(+0.03%) |
Apr 04, 2011 | 16.87 | 16.97 | 16.87 | 16.91 | 461,169 | +0.03(+0.18%) |
Apr 01, 2011 | 16.80 | 16.94 | 16.80 | 16.88 | 782,665 | +0.09(+0.52%) |
Mar 31, 2011 | 16.80 | 16.81 | 16.73 | 16.79 | 637,174 | +0.00(+0.00%) |
Mar 30, 2011 | 16.66 | 16.82 | 16.66 | 16.79 | 56,149 | +0.18(+1.10%) |
Mar 29, 2011 | 16.54 | 16.61 | 16.47 | 16.61 | 627,706 | +0.05(+0.32%) |
Mar 28, 2011 | 16.62 | 16.64 | 16.55 | 16.56 | 56,007 | -0.05(-0.31%) |
Mar 25, 2011 | 16.73 | 16.73 | 16.60 | 16.61 | 50,168 | -0.17(-1.03%) |
Mar 24, 2011 | 16.69 | 16.79 | 16.64 | 16.78 | 1,251,304 | +0.19(+1.17%) |
Mar 23, 2011 | 16.40 | 16.60 | 16.40 | 16.59 | 19,875 | +0.06(+0.39%) |
Mar 22, 2011 | 16.57 | 16.57 | 16.44 | 16.52 | 37,421 | -0.11(-0.64%) |
Mar 21, 2011 | 16.56 | 16.64 | 16.50 | 16.63 | 64,684 | +0.41(+2.53%) |
Mar 18, 2011 | 16.16 | 16.29 | 16.14 | 16.22 | 25,174 | +0.35(+2.18%) |
Mar 17, 2011 | 15.65 | 15.97 | 15.65 | 15.88 | 83,515 | +0.37(+2.37%) |
Mar 16, 2011 | 15.83 | 15.83 | 15.42 | 15.51 | 119,931 | -0.35(-2.22%) |
Mar 15, 2011 | 15.35 | 15.91 | 15.35 | 15.86 | 97,285 | -0.44(-2.68%) |
Mar 14, 2011 | 16.32 | 16.35 | 16.15 | 16.30 | 210,039 | -0.38(-2.26%) |
Mar 11, 2011 | 16.53 | 16.70 | 16.48 | 16.67 | 86,879 | +0.06(+0.38%) |
Mar 10, 2011 | 16.73 | 16.79 | 16.61 | 16.61 | 58,628 | -0.45(-2.62%) |
Mar 09, 2011 | 16.99 | 17.07 | 16.96 | 17.06 | 427,736 | +0.05(+0.31%) |
Mar 08, 2011 | 16.80 | 17.05 | 16.80 | 17.00 | 68,593 | +0.11(+0.66%) |
Mar 07, 2011 | 16.92 | 17.11 | 16.82 | 16.89 | 42,466 | -0.16(-0.94%) |
Mar 04, 2011 | 16.97 | 17.09 | 16.94 | 17.05 | 64,458 | +0.00(+0.00%) |
Mar 03, 2011 | 16.97 | 17.07 | 16.94 | 17.05 | 60,859 | +0.19(+1.14%) |
Mar 02, 2011 | 16.82 | 16.90 | 16.81 | 16.86 | 61,380 | +0.09(+0.51%) |