Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.26 | 16.31 | 16.12 | 16.21 | 318,572 | -0.02(-0.12%) |
May 23, 2011 | 16.17 | 16.36 | 16.17 | 16.23 | 217,486 | -0.18(-1.07%) |
May 20, 2011 | 16.48 | 16.63 | 16.39 | 16.40 | 246,946 | -0.18(-1.10%) |
May 19, 2011 | 16.61 | 16.65 | 16.47 | 16.59 | 240,341 | +0.07(+0.41%) |
May 18, 2011 | 16.47 | 16.53 | 16.32 | 16.52 | 158,744 | +0.07(+0.41%) |
May 17, 2011 | 16.22 | 16.51 | 16.22 | 16.45 | 199,359 | +0.14(+0.87%) |
May 16, 2011 | 16.22 | 16.37 | 16.18 | 16.31 | 210,996 | +0.01(+0.08%) |
May 13, 2011 | 16.63 | 16.73 | 16.25 | 16.30 | 187,130 | -0.35(-2.10%) |
May 12, 2011 | 16.31 | 16.71 | 16.25 | 16.65 | 246,431 | +0.26(+1.56%) |
May 11, 2011 | 16.53 | 16.57 | 16.34 | 16.39 | 183,161 | -0.20(-1.18%) |
May 10, 2011 | 16.30 | 16.60 | 16.30 | 16.59 | 171,367 | +0.35(+2.16%) |
May 09, 2011 | 16.05 | 16.28 | 15.96 | 16.24 | 204,183 | +0.14(+0.88%) |
May 06, 2011 | 16.40 | 16.49 | 16.09 | 16.09 | 215,592 | -0.19(-1.16%) |
May 05, 2011 | 16.22 | 16.55 | 16.20 | 16.28 | 237,943 | -0.02(-0.12%) |
May 04, 2011 | 16.45 | 16.47 | 16.21 | 16.30 | 203,480 | -0.16(-0.98%) |
May 03, 2011 | 16.39 | 16.56 | 16.31 | 16.47 | 217,662 | +0.00(+0.00%) |
May 02, 2011 | 16.48 | 16.51 | 16.45 | 16.47 | 244,141 | -0.39(-2.32%) |
Apr 29, 2011 | 16.90 | 16.91 | 16.64 | 16.86 | 506,342 | -0.03(-0.16%) |
Apr 28, 2011 | 16.51 | 16.88 | 16.51 | 16.88 | 245,939 | +0.33(+1.99%) |
Apr 27, 2011 | 16.48 | 16.67 | 16.42 | 16.55 | 230,502 | +0.07(+0.41%) |
Apr 26, 2011 | 16.07 | 16.57 | 16.05 | 16.49 | 319,409 | +0.44(+2.73%) |
Apr 25, 2011 | 16.11 | 16.25 | 16.01 | 16.05 | 130,299 | -0.08(-0.50%) |
Apr 21, 2011 | 16.19 | 16.19 | 15.96 | 16.13 | 110,765 | +0.02(+0.13%) |
Apr 20, 2011 | 16.12 | 16.14 | 15.94 | 16.11 | 168,814 | +0.18(+1.10%) |
Apr 19, 2011 | 16.23 | 16.27 | 15.91 | 15.93 | 96,361 | -0.21(-1.29%) |
Apr 18, 2011 | 16.18 | 16.32 | 16.07 | 16.14 | 136,142 | -0.22(-1.32%) |
Apr 15, 2011 | 16.24 | 16.43 | 16.15 | 16.36 | 144,889 | +0.08(+0.50%) |
Apr 14, 2011 | 16.02 | 16.30 | 15.98 | 16.28 | 186,424 | +0.13(+0.79%) |
Apr 13, 2011 | 16.51 | 16.53 | 16.12 | 16.15 | 200,262 | -0.28(-1.72%) |
Apr 12, 2011 | 16.50 | 16.63 | 16.35 | 16.43 | 197,214 | -0.20(-1.21%) |
Apr 11, 2011 | 16.61 | 16.77 | 16.55 | 16.63 | 478,485 | +0.04(+0.24%) |
Apr 08, 2011 | 16.76 | 16.76 | 16.47 | 16.59 | 821,651 | -0.09(-0.53%) |
Apr 07, 2011 | 16.75 | 16.81 | 16.63 | 16.68 | 288,396 | -0.04(-0.24%) |
Apr 06, 2011 | 16.51 | 16.78 | 16.45 | 16.72 | 152,114 | +0.29(+1.76%) |
Apr 05, 2011 | 16.45 | 16.52 | 16.35 | 16.43 | 133,304 | -0.08(-0.49%) |
Apr 04, 2011 | 16.49 | 16.53 | 16.40 | 16.51 | 101,601 | +0.05(+0.29%) |
Apr 01, 2011 | 16.47 | 16.51 | 16.34 | 16.47 | 157,937 | +0.11(+0.70%) |
Mar 31, 2011 | 16.22 | 16.48 | 16.17 | 16.35 | 131,213 | +0.07(+0.46%) |
Mar 30, 2011 | 16.28 | 16.28 | 16.28 | 16.28 | 153,690 | +0.28(+1.73%) |
Mar 29, 2011 | 16.01 | 16.16 | 15.95 | 16.00 | 189,919 | -0.02(-0.13%) |
Mar 28, 2011 | 16.14 | 16.14 | 16.02 | 16.02 | 200,241 | -0.05(-0.34%) |
Mar 25, 2011 | 16.09 | 16.44 | 16.04 | 16.07 | 201,197 | +0.02(+0.13%) |
Mar 24, 2011 | 16.13 | 16.16 | 15.94 | 16.05 | 155,346 | -0.03(-0.17%) |
Mar 23, 2011 | 16.21 | 16.21 | 15.90 | 16.08 | 291,142 | -0.14(-0.87%) |
Mar 22, 2011 | 16.43 | 16.49 | 16.19 | 16.22 | 160,487 | -0.13(-0.82%) |
Mar 21, 2011 | 16.34 | 16.37 | 16.24 | 16.36 | 142,100 | +0.11(+0.70%) |
Mar 18, 2011 | 16.10 | 16.30 | 15.97 | 16.24 | 334,809 | +0.27(+1.69%) |
Mar 17, 2011 | 16.09 | 16.09 | 15.93 | 15.97 | 284,733 | +0.09(+0.55%) |
Mar 16, 2011 | 16.03 | 16.16 | 15.81 | 15.89 | 404,260 | -0.17(-1.05%) |
Mar 15, 2011 | 16.05 | 16.16 | 16.02 | 16.05 | 330,313 | +0.00(+0.00%) |
Mar 14, 2011 | 15.92 | 16.09 | 15.90 | 16.05 | 277,468 | +0.01(+0.04%) |
Mar 11, 2011 | 16.02 | 16.09 | 15.87 | 16.05 | 307,891 | -0.09(-0.54%) |
Mar 10, 2011 | 16.52 | 16.52 | 16.11 | 16.14 | 301,041 | -0.53(-3.16%) |
Mar 09, 2011 | 16.92 | 16.92 | 16.62 | 16.66 | 194,176 | -0.25(-1.50%) |
Mar 08, 2011 | 16.57 | 17.03 | 16.57 | 16.92 | 156,158 | +0.41(+2.51%) |
Mar 07, 2011 | 16.72 | 16.86 | 16.40 | 16.50 | 306,381 | -0.19(-1.16%) |
Mar 04, 2011 | 16.93 | 16.93 | 16.53 | 16.70 | 179,238 | -0.24(-1.42%) |
Mar 03, 2011 | 16.70 | 16.98 | 16.69 | 16.94 | 194,771 | +0.42(+2.54%) |
Mar 02, 2011 | 16.53 | 16.64 | 16.33 | 16.52 | 161,946 | -0.07(-0.40%) |