Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.58 | 15.65 | 15.47 | 15.51 | 302,808 | -0.05(-0.33%) |
May 23, 2011 | 15.54 | 15.64 | 15.51 | 15.56 | 303,050 | -0.27(-1.68%) |
May 20, 2011 | 15.91 | 15.91 | 15.73 | 15.82 | 174,097 | -0.11(-0.70%) |
May 19, 2011 | 16.02 | 16.02 | 15.82 | 15.94 | 293,452 | +0.04(+0.22%) |
May 18, 2011 | 15.66 | 15.90 | 15.66 | 15.90 | 215,893 | +0.25(+1.59%) |
May 17, 2011 | 15.62 | 15.73 | 15.57 | 15.65 | 895,273 | -0.09(-0.60%) |
May 16, 2011 | 15.86 | 16.01 | 15.74 | 15.75 | 701,890 | -0.21(-1.32%) |
May 13, 2011 | 16.17 | 16.20 | 15.91 | 15.96 | 239,193 | -0.19(-1.17%) |
May 12, 2011 | 15.94 | 16.19 | 15.86 | 16.15 | 278,751 | +0.11(+0.67%) |
May 11, 2011 | 16.25 | 16.25 | 15.95 | 16.04 | 320,519 | -0.24(-1.48%) |
May 10, 2011 | 16.12 | 16.28 | 16.12 | 16.28 | 452,798 | +0.22(+1.37%) |
May 09, 2011 | 15.89 | 16.08 | 15.85 | 16.06 | 391,140 | +0.16(+1.03%) |
May 06, 2011 | 16.02 | 16.09 | 15.84 | 15.90 | 457,311 | +0.06(+0.39%) |
May 05, 2011 | 15.77 | 16.03 | 15.73 | 15.84 | 371,693 | -0.06(-0.36%) |
May 04, 2011 | 16.09 | 16.12 | 15.80 | 15.89 | 410,137 | -0.19(-1.18%) |
May 03, 2011 | 16.23 | 16.27 | 15.98 | 16.08 | 370,316 | -0.19(-1.16%) |
May 02, 2011 | 16.28 | 16.29 | 16.25 | 16.27 | 439,672 | -0.15(-0.89%) |
Apr 29, 2011 | 16.38 | 16.46 | 16.34 | 16.42 | 332,678 | +0.05(+0.29%) |
Apr 28, 2011 | 16.30 | 16.38 | 16.28 | 16.37 | 325,522 | +0.05(+0.32%) |
Apr 27, 2011 | 16.24 | 16.32 | 16.16 | 16.32 | 357,783 | +0.12(+0.72%) |
Apr 26, 2011 | 16.10 | 16.28 | 16.08 | 16.20 | 760,156 | +0.13(+0.83%) |
Apr 25, 2011 | 16.08 | 16.10 | 15.98 | 16.07 | 284,497 | -0.01(-0.06%) |
Apr 21, 2011 | 16.04 | 16.09 | 15.96 | 16.08 | 338,858 | +0.12(+0.76%) |
Apr 20, 2011 | 15.91 | 15.96 | 15.86 | 15.96 | 555,535 | +0.30(+1.93%) |
Apr 19, 2011 | 15.68 | 15.73 | 15.57 | 15.66 | 511,034 | +0.03(+0.19%) |
Apr 18, 2011 | 15.65 | 15.66 | 15.51 | 15.63 | 533,498 | -0.25(-1.57%) |
Apr 15, 2011 | 15.72 | 15.88 | 15.68 | 15.88 | 208,205 | +0.15(+0.98%) |
Apr 14, 2011 | 15.53 | 15.73 | 15.53 | 15.72 | 367,281 | +0.05(+0.30%) |
Apr 13, 2011 | 15.76 | 15.79 | 15.58 | 15.67 | 469,918 | +0.02(+0.14%) |
Apr 12, 2011 | 15.73 | 15.79 | 15.62 | 15.65 | 384,182 | -0.18(-1.14%) |
Apr 11, 2011 | 15.96 | 16.01 | 15.78 | 15.83 | 381,342 | -0.13(-0.83%) |
Apr 08, 2011 | 16.21 | 16.21 | 15.89 | 15.97 | 377,832 | -0.15(-0.93%) |
Apr 07, 2011 | 16.23 | 16.27 | 16.07 | 16.12 | 351,496 | -0.08(-0.48%) |
Apr 06, 2011 | 16.28 | 16.31 | 16.13 | 16.19 | 449,148 | +0.01(+0.08%) |
Apr 05, 2011 | 16.08 | 16.27 | 16.07 | 16.18 | 243,734 | +0.09(+0.56%) |
Apr 04, 2011 | 16.13 | 16.15 | 16.06 | 16.09 | 298,458 | +0.03(+0.19%) |
Apr 01, 2011 | 16.06 | 16.13 | 16.01 | 16.06 | 447,152 | +0.09(+0.56%) |
Mar 31, 2011 | 15.92 | 15.98 | 15.88 | 15.97 | 329,186 | +0.05(+0.32%) |
Mar 30, 2011 | 15.82 | 15.94 | 15.78 | 15.92 | 782,550 | +0.19(+1.23%) |
Mar 29, 2011 | 15.60 | 15.74 | 15.51 | 15.73 | 284,613 | +0.13(+0.83%) |
Mar 28, 2011 | 15.71 | 15.72 | 15.58 | 15.60 | 331,489 | -0.03(-0.19%) |
Mar 25, 2011 | 15.61 | 15.77 | 15.52 | 15.63 | 557,543 | +0.12(+0.75%) |
Mar 24, 2011 | 15.51 | 15.55 | 15.36 | 15.51 | 302,380 | +0.12(+0.78%) |
Mar 23, 2011 | 15.32 | 15.43 | 15.19 | 15.39 | 278,765 | +0.02(+0.11%) |
Mar 22, 2011 | 15.46 | 15.50 | 15.34 | 15.37 | 248,449 | -0.07(-0.47%) |
Mar 21, 2011 | 15.42 | 15.45 | 15.38 | 15.45 | 459,751 | +0.28(+1.87%) |
Mar 18, 2011 | 15.20 | 15.20 | 15.12 | 15.16 | 357,562 | +0.15(+0.97%) |
Mar 17, 2011 | 15.15 | 15.17 | 15.01 | 15.02 | 484,610 | +0.07(+0.49%) |
Mar 16, 2011 | 15.06 | 15.22 | 14.89 | 14.94 | 660,157 | -0.16(-1.08%) |
Mar 15, 2011 | 15.04 | 15.21 | 15.02 | 15.11 | 1,446,212 | -0.12(-0.82%) |
Mar 14, 2011 | 15.17 | 15.33 | 15.10 | 15.23 | 341,491 | -0.09(-0.58%) |
Mar 11, 2011 | 15.11 | 15.38 | 15.11 | 15.32 | 376,376 | +0.08(+0.50%) |
Mar 10, 2011 | 15.39 | 15.41 | 15.21 | 15.25 | 647,240 | -0.37(-2.36%) |
Mar 09, 2011 | 15.64 | 15.69 | 15.56 | 15.61 | 262,287 | -0.07(-0.44%) |
Mar 08, 2011 | 15.49 | 15.76 | 15.38 | 15.68 | 320,484 | +0.21(+1.36%) |
Mar 07, 2011 | 15.79 | 15.79 | 15.33 | 15.47 | 690,543 | -0.24(-1.50%) |
Mar 04, 2011 | 15.79 | 15.79 | 15.58 | 15.71 | 463,228 | -0.06(-0.38%) |
Mar 03, 2011 | 15.61 | 15.81 | 15.60 | 15.77 | 479,364 | +0.33(+2.17%) |
Mar 02, 2011 | 15.42 | 15.52 | 15.33 | 15.43 | 384,029 | +0.07(+0.47%) |