Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.71 | 15.75 | 15.62 | 15.65 | 2,393 | -0.07(-0.45%) |
May 23, 2011 | 15.72 | 15.76 | 15.68 | 15.72 | 6,060 | +0.14(+0.89%) |
May 20, 2011 | 15.62 | 15.62 | 15.59 | 15.59 | 1,773 | -0.11(-0.68%) |
May 19, 2011 | 15.60 | 15.69 | 15.60 | 15.69 | 16,010 | +0.04(+0.27%) |
May 18, 2011 | 15.79 | 15.80 | 15.65 | 15.65 | 39,151 | -0.17(-1.08%) |
May 17, 2011 | 15.72 | 15.82 | 15.68 | 15.82 | 25,541 | +0.12(+0.73%) |
May 16, 2011 | 15.50 | 15.72 | 15.50 | 15.70 | 294,360 | +0.31(+1.99%) |
May 13, 2011 | 15.39 | 15.40 | 15.39 | 15.40 | 3,500 | -0.02(-0.13%) |
May 12, 2011 | 15.46 | 15.46 | 15.41 | 15.42 | 1,811 | +0.01(+0.06%) |
May 11, 2011 | 15.32 | 15.44 | 15.32 | 15.41 | 1,654 | -0.05(-0.33%) |
May 10, 2011 | 15.51 | 15.51 | 15.46 | 15.46 | 1,095 | -0.05(-0.33%) |
May 09, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 2,223 | +0.00(+0.00%) |
May 06, 2011 | 15.54 | 15.54 | 15.51 | 15.51 | 1,872 | +0.00(+0.00%) |
May 05, 2011 | 15.42 | 15.51 | 15.42 | 15.51 | 6,849 | +0.03(+0.19%) |
May 04, 2011 | 15.47 | 15.50 | 15.47 | 15.48 | 3,573 | +0.17(+1.09%) |
May 03, 2011 | 15.41 | 15.43 | 15.28 | 15.32 | 8,342 | +0.03(+0.22%) |
May 02, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 8,871 | -0.06(-0.38%) |
Apr 29, 2011 | 15.27 | 15.36 | 15.25 | 15.34 | 11,054 | +0.09(+0.57%) |
Apr 28, 2011 | 15.20 | 15.25 | 15.19 | 15.25 | 2,038 | -0.00(-0.01%) |
Apr 27, 2011 | 15.29 | 15.29 | 15.25 | 15.25 | 91,461 | +0.01(+0.05%) |
Apr 26, 2011 | 15.25 | 15.27 | 15.19 | 15.25 | 35,187 | +0.06(+0.39%) |
Apr 25, 2011 | 15.19 | 15.19 | 15.14 | 15.19 | 8,677 | -0.02(-0.11%) |
Apr 21, 2011 | 15.15 | 15.26 | 15.15 | 15.20 | 10,202 | +0.07(+0.48%) |
Apr 20, 2011 | 15.25 | 15.29 | 15.13 | 15.13 | 7,565 | -0.06(-0.42%) |
Apr 19, 2011 | 15.15 | 15.20 | 15.15 | 15.20 | 4,776 | +0.04(+0.27%) |
Apr 18, 2011 | 15.06 | 15.16 | 14.98 | 15.16 | 3,914 | +0.08(+0.50%) |
Apr 15, 2011 | 15.04 | 15.08 | 15.03 | 15.08 | 11,681 | +0.06(+0.42%) |
Apr 14, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 687 | +0.06(+0.40%) |
Apr 12, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.11(+0.76%) |
Apr 11, 2011 | 14.80 | 14.88 | 14.79 | 14.84 | 7,939 | -0.07(-0.49%) |
Apr 08, 2011 | 14.89 | 14.92 | 14.82 | 14.92 | 2,197 | +0.01(+0.09%) |
Apr 07, 2011 | 14.92 | 14.92 | 14.86 | 14.91 | 3,463 | -0.06(-0.41%) |
Apr 06, 2011 | 15.03 | 15.03 | 14.88 | 14.97 | 12,954 | -0.01(-0.08%) |
Apr 05, 2011 | 15.08 | 15.08 | 14.98 | 14.98 | 2,106 | -0.15(-0.99%) |
Apr 04, 2011 | 15.11 | 15.13 | 15.11 | 15.13 | 7,256 | +0.09(+0.60%) |
Apr 01, 2011 | 14.94 | 15.04 | 14.92 | 15.04 | 2,290 | +0.04(+0.27%) |
Mar 31, 2011 | 15.05 | 15.06 | 15.00 | 15.00 | 53,178 | -0.03(-0.19%) |
Mar 30, 2011 | 14.96 | 15.04 | 14.93 | 15.03 | 49,948 | +0.07(+0.46%) |
Mar 29, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 280 | -0.04(-0.25%) |
Mar 28, 2011 | 14.97 | 15.03 | 14.97 | 14.99 | 12,928 | -0.04(-0.26%) |
Mar 25, 2011 | 15.06 | 15.06 | 15.03 | 15.03 | 11,691 | -0.07(-0.48%) |
Mar 24, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 18,018 | -0.03(-0.17%) |
Mar 23, 2011 | 15.16 | 15.18 | 15.11 | 15.13 | 19,651 | +0.03(+0.17%) |
Mar 22, 2011 | 15.14 | 15.14 | 14.96 | 15.11 | 7,102 | +0.02(+0.14%) |
Mar 21, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 2,925 | -0.09(-0.58%) |
Mar 18, 2011 | 15.11 | 15.17 | 15.10 | 15.17 | 3,879 | +0.05(+0.33%) |
Mar 17, 2011 | 15.14 | 15.16 | 15.12 | 15.12 | 2,691 | +0.00(+0.03%) |
Mar 16, 2011 | 15.17 | 15.24 | 15.12 | 15.12 | 3,219 | +0.08(+0.51%) |
Mar 15, 2011 | 15.10 | 15.10 | 14.99 | 15.04 | 8,106 | +0.05(+0.34%) |
Mar 14, 2011 | 14.99 | 14.99 | 14.99 | 14.99 | 737 | -0.04(-0.28%) |
Mar 11, 2011 | 14.99 | 15.03 | 14.99 | 15.03 | 1,331 | +0.14(+0.92%) |
Mar 10, 2011 | 14.99 | 14.99 | 14.90 | 14.90 | 7,811 | +0.03(+0.20%) |
Mar 09, 2011 | 14.85 | 14.87 | 14.85 | 14.87 | 3,009 | +0.06(+0.43%) |
Mar 08, 2011 | 14.86 | 14.86 | 14.80 | 14.80 | 4,750 | -0.11(-0.72%) |
Mar 07, 2011 | 14.88 | 14.96 | 14.82 | 14.91 | 32,117 | -0.02(-0.15%) |
Mar 04, 2011 | 14.91 | 14.93 | 14.91 | 14.93 | 17,726 | +0.08(+0.56%) |
Mar 03, 2011 | 14.91 | 14.91 | 14.85 | 14.85 | 856 | -0.09(-0.57%) |
Mar 02, 2011 | 15.00 | 15.02 | 14.94 | 14.94 | 14,833 | -0.12(-0.82%) |