Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.63 | 16.66 | 16.54 | 16.58 | 45,135 | +0.05(+0.29%) |
May 23, 2011 | 16.52 | 16.56 | 16.43 | 16.53 | 64,782 | -0.29(-1.72%) |
May 20, 2011 | 16.92 | 16.92 | 16.74 | 16.82 | 48,693 | -0.14(-0.84%) |
May 19, 2011 | 16.89 | 16.97 | 16.82 | 16.96 | 70,422 | +0.12(+0.72%) |
May 18, 2011 | 16.73 | 16.84 | 16.70 | 16.84 | 8,882 | +0.20(+1.23%) |
May 17, 2011 | 16.59 | 16.63 | 16.45 | 16.63 | 144,129 | +0.05(+0.32%) |
May 16, 2011 | 16.56 | 16.72 | 16.54 | 16.58 | 31,648 | -0.06(-0.35%) |
May 13, 2011 | 16.87 | 16.87 | 16.58 | 16.64 | 29,160 | -0.18(-1.06%) |
May 12, 2011 | 16.82 | 16.86 | 16.62 | 16.82 | 119,647 | +0.03(+0.19%) |
May 11, 2011 | 17.05 | 17.05 | 16.71 | 16.79 | 36,705 | -0.30(-1.75%) |
May 10, 2011 | 17.02 | 17.10 | 16.98 | 17.08 | 50,839 | +0.13(+0.77%) |
May 09, 2011 | 16.85 | 16.95 | 16.80 | 16.95 | 41,606 | +0.14(+0.81%) |
May 06, 2011 | 16.94 | 17.05 | 16.77 | 16.82 | 52,168 | +0.14(+0.82%) |
May 05, 2011 | 16.83 | 16.86 | 16.67 | 16.68 | 44,518 | -0.25(-1.49%) |
May 04, 2011 | 17.06 | 17.07 | 16.86 | 16.93 | 25,138 | -0.13(-0.74%) |
May 03, 2011 | 17.21 | 17.21 | 17.05 | 17.06 | 32,907 | -0.20(-1.16%) |
May 02, 2011 | 17.26 | 17.35 | 17.23 | 17.26 | 60,062 | +0.01(+0.06%) |
Apr 29, 2011 | 17.23 | 17.27 | 17.17 | 17.25 | 25,847 | +0.07(+0.43%) |
Apr 28, 2011 | 17.13 | 17.17 | 17.08 | 17.17 | 42,378 | +0.09(+0.52%) |
Apr 27, 2011 | 16.97 | 17.12 | 16.91 | 17.08 | 25,357 | +0.06(+0.34%) |
Apr 26, 2011 | 16.99 | 17.06 | 16.94 | 17.03 | 100,420 | +0.12(+0.71%) |
Apr 25, 2011 | 16.91 | 16.97 | 16.84 | 16.91 | 48,109 | -0.01(-0.06%) |
Apr 21, 2011 | 16.92 | 16.95 | 16.85 | 16.92 | 115,774 | +0.13(+0.75%) |
Apr 20, 2011 | 16.75 | 16.80 | 16.72 | 16.79 | 48,501 | +0.27(+1.62%) |
Apr 19, 2011 | 16.41 | 16.53 | 16.41 | 16.52 | 47,579 | +0.07(+0.41%) |
Apr 18, 2011 | 16.46 | 16.46 | 16.28 | 16.45 | 47,469 | -0.28(-1.66%) |
Apr 15, 2011 | 16.73 | 16.76 | 16.63 | 16.73 | 35,930 | +0.02(+0.09%) |
Apr 14, 2011 | 16.56 | 16.72 | 16.56 | 16.72 | 23,017 | +0.18(+1.11%) |
Apr 13, 2011 | 16.60 | 16.65 | 16.49 | 16.53 | 29,476 | +0.07(+0.45%) |
Apr 12, 2011 | 16.53 | 16.53 | 16.41 | 16.46 | 78,446 | -0.14(-0.85%) |
Apr 11, 2011 | 16.76 | 16.76 | 16.56 | 16.60 | 71,604 | -0.07(-0.41%) |
Apr 08, 2011 | 16.71 | 16.77 | 16.63 | 16.67 | 79,000 | +0.09(+0.57%) |
Apr 07, 2011 | 16.66 | 16.66 | 16.42 | 16.58 | 266,187 | -0.08(-0.50%) |
Apr 06, 2011 | 16.61 | 16.72 | 16.61 | 16.66 | 29,824 | +0.07(+0.41%) |
Apr 05, 2011 | 16.56 | 16.64 | 16.50 | 16.59 | 50,443 | +0.01(+0.03%) |
Apr 04, 2011 | 16.55 | 16.64 | 16.54 | 16.59 | 470,210 | +0.03(+0.18%) |
Apr 01, 2011 | 16.48 | 16.61 | 16.48 | 16.56 | 798,008 | +0.09(+0.52%) |
Mar 31, 2011 | 16.48 | 16.49 | 16.41 | 16.47 | 649,665 | +0.00(+0.00%) |
Mar 30, 2011 | 16.34 | 16.50 | 16.34 | 16.47 | 57,250 | +0.18(+1.10%) |
Mar 29, 2011 | 16.22 | 16.29 | 16.15 | 16.29 | 640,011 | +0.05(+0.32%) |
Mar 28, 2011 | 16.30 | 16.32 | 16.23 | 16.24 | 57,105 | -0.05(-0.31%) |
Mar 25, 2011 | 16.41 | 16.41 | 16.28 | 16.29 | 51,151 | -0.17(-1.03%) |
Mar 24, 2011 | 16.37 | 16.47 | 16.32 | 16.46 | 1,275,834 | +0.19(+1.17%) |
Mar 23, 2011 | 16.08 | 16.29 | 16.08 | 16.27 | 20,264 | +0.06(+0.39%) |
Mar 22, 2011 | 16.25 | 16.25 | 16.13 | 16.21 | 38,154 | -0.10(-0.64%) |
Mar 21, 2011 | 16.24 | 16.32 | 16.19 | 16.31 | 65,952 | +0.40(+2.53%) |
Mar 18, 2011 | 15.85 | 15.97 | 15.83 | 15.91 | 25,667 | +0.34(+2.18%) |
Mar 17, 2011 | 15.35 | 15.66 | 15.35 | 15.57 | 85,152 | +0.36(+2.37%) |
Mar 16, 2011 | 15.52 | 15.52 | 15.12 | 15.21 | 122,282 | -0.34(-2.22%) |
Mar 15, 2011 | 15.05 | 15.60 | 15.05 | 15.55 | 99,192 | -0.43(-2.68%) |
Mar 14, 2011 | 16.01 | 16.04 | 15.84 | 15.98 | 214,157 | -0.37(-2.26%) |
Mar 11, 2011 | 16.21 | 16.37 | 16.17 | 16.35 | 88,582 | +0.06(+0.38%) |
Mar 10, 2011 | 16.41 | 16.46 | 16.29 | 16.29 | 59,777 | -0.44(-2.62%) |
Mar 09, 2011 | 16.67 | 16.74 | 16.64 | 16.73 | 436,122 | +0.05(+0.31%) |
Mar 08, 2011 | 16.48 | 16.72 | 16.48 | 16.68 | 69,938 | +0.11(+0.66%) |
Mar 07, 2011 | 16.59 | 16.78 | 16.50 | 16.57 | 43,299 | -0.16(-0.94%) |
Mar 04, 2011 | 16.65 | 16.77 | 16.61 | 16.72 | 65,722 | +0.00(+0.00%) |
Mar 03, 2011 | 16.65 | 16.74 | 16.62 | 16.72 | 62,053 | +0.19(+1.14%) |
Mar 02, 2011 | 16.50 | 16.58 | 16.49 | 16.54 | 62,583 | +0.08(+0.51%) |