Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.03 | 15.21 | 14.52 | 14.52 | 28,115 | -0.75(-4.92%) |
May 23, 2011 | 15.20 | 15.27 | 15.04 | 15.27 | 10,835 | +0.05(+0.33%) |
May 20, 2011 | 15.55 | 15.55 | 15.22 | 15.22 | 10,199 | -0.32(-2.09%) |
May 19, 2011 | 15.55 | 15.55 | 15.41 | 15.55 | 10,893 | -0.02(-0.11%) |
May 18, 2011 | 15.71 | 15.71 | 15.44 | 15.56 | 8,839 | +0.24(+1.56%) |
May 17, 2011 | 15.80 | 15.94 | 15.28 | 15.32 | 18,591 | -0.46(-2.90%) |
May 16, 2011 | 15.80 | 16.23 | 15.63 | 15.78 | 14,203 | -0.01(-0.09%) |
May 13, 2011 | 15.59 | 15.80 | 15.59 | 15.80 | 8,215 | +0.33(+2.14%) |
May 12, 2011 | 15.55 | 15.55 | 15.38 | 15.46 | 15,778 | -0.09(-0.57%) |
May 11, 2011 | 15.58 | 15.60 | 15.40 | 15.55 | 10,311 | -0.05(-0.29%) |
May 10, 2011 | 15.46 | 15.65 | 15.21 | 15.60 | 19,293 | +0.22(+1.45%) |
May 09, 2011 | 15.43 | 15.43 | 15.14 | 15.38 | 16,331 | +0.00(+0.00%) |
May 06, 2011 | 15.61 | 15.80 | 15.22 | 15.38 | 24,974 | -0.18(-1.14%) |
May 05, 2011 | 16.40 | 16.40 | 15.42 | 15.55 | 54,834 | -1.00(-6.04%) |
May 04, 2011 | 16.56 | 16.56 | 16.40 | 16.55 | 1,756 | -0.01(-0.07%) |
May 03, 2011 | 16.56 | 16.70 | 16.56 | 16.56 | 5,625 | -0.00(-0.02%) |
May 02, 2011 | 16.57 | 16.57 | 16.57 | 16.57 | 15,860 | -0.31(-1.84%) |
Apr 29, 2011 | 16.95 | 16.96 | 16.81 | 16.88 | 9,020 | +0.10(+0.61%) |
Apr 28, 2011 | 16.66 | 16.93 | 16.66 | 16.78 | 17,490 | +0.00(+0.00%) |
Apr 27, 2011 | 16.93 | 16.95 | 16.59 | 16.78 | 23,344 | -0.08(-0.48%) |
Apr 26, 2011 | 16.75 | 16.86 | 16.59 | 16.86 | 19,285 | +0.19(+1.12%) |
Apr 25, 2011 | 16.76 | 16.76 | 16.61 | 16.67 | 9,167 | +0.09(+0.55%) |
Apr 21, 2011 | 16.70 | 16.70 | 16.57 | 16.58 | 3,521 | -0.11(-0.65%) |
Apr 20, 2011 | 16.76 | 16.76 | 16.50 | 16.69 | 18,156 | -0.01(-0.08%) |
Apr 19, 2011 | 16.50 | 16.93 | 16.30 | 16.70 | 12,683 | +0.14(+0.82%) |
Apr 18, 2011 | 16.47 | 16.67 | 16.47 | 16.56 | 8,259 | -0.17(-1.04%) |
Apr 15, 2011 | 16.62 | 16.79 | 16.60 | 16.74 | 4,115 | -0.02(-0.10%) |
Apr 14, 2011 | 16.55 | 16.84 | 16.33 | 16.76 | 19,467 | +0.27(+1.65%) |
Apr 13, 2011 | 16.43 | 16.55 | 16.26 | 16.48 | 8,835 | +0.27(+1.64%) |
Apr 12, 2011 | 16.49 | 16.49 | 16.16 | 16.22 | 14,755 | -0.28(-1.69%) |
Apr 11, 2011 | 16.50 | 16.50 | 16.26 | 16.50 | 8,909 | -0.13(-0.80%) |
Apr 08, 2011 | 16.74 | 16.74 | 16.53 | 16.63 | 6,613 | -0.11(-0.65%) |
Apr 07, 2011 | 16.87 | 16.88 | 16.67 | 16.74 | 5,143 | +0.00(+0.00%) |
Apr 06, 2011 | 16.63 | 16.88 | 16.63 | 16.74 | 6,016 | +0.12(+0.70%) |
Apr 05, 2011 | 16.59 | 16.82 | 16.59 | 16.62 | 8,997 | -0.00(-0.00%) |
Apr 04, 2011 | 16.62 | 16.84 | 16.62 | 16.62 | 14,776 | -0.07(-0.43%) |
Apr 01, 2011 | 16.98 | 16.98 | 16.67 | 16.69 | 4,641 | -0.18(-1.07%) |
Mar 31, 2011 | 16.67 | 16.89 | 16.67 | 16.87 | 5,540 | +0.05(+0.30%) |
Mar 30, 2011 | 16.88 | 16.98 | 16.60 | 16.82 | 19,925 | -0.07(-0.40%) |
Mar 29, 2011 | 16.89 | 16.89 | 16.66 | 16.89 | 28,270 | +0.08(+0.47%) |
Mar 28, 2011 | 16.67 | 16.94 | 16.27 | 16.81 | 27,039 | -0.04(-0.22%) |
Mar 25, 2011 | 16.61 | 16.91 | 16.51 | 16.85 | 18,810 | +0.26(+1.58%) |
Mar 24, 2011 | 16.57 | 16.61 | 16.51 | 16.59 | 24,122 | +0.11(+0.69%) |
Mar 23, 2011 | 16.55 | 16.56 | 16.27 | 16.47 | 5,314 | +0.05(+0.29%) |
Mar 22, 2011 | 16.26 | 16.43 | 16.26 | 16.43 | 9,891 | +0.17(+1.04%) |
Mar 21, 2011 | 16.24 | 16.26 | 15.87 | 16.26 | 13,035 | +0.22(+1.35%) |
Mar 18, 2011 | 16.04 | 16.04 | 16.04 | 16.04 | 1,181 | +0.24(+1.52%) |
Mar 17, 2011 | 16.20 | 16.28 | 15.80 | 15.80 | 16,738 | -0.23(-1.44%) |
Mar 16, 2011 | 16.03 | 16.17 | 15.92 | 16.03 | 7,251 | +0.05(+0.32%) |
Mar 15, 2011 | 15.93 | 15.98 | 15.58 | 15.98 | 11,160 | +0.40(+2.57%) |
Mar 14, 2011 | 15.63 | 15.75 | 15.58 | 15.58 | 8,813 | -0.27(-1.71%) |
Mar 11, 2011 | 15.60 | 15.92 | 15.60 | 15.85 | 10,038 | +0.03(+0.21%) |
Mar 10, 2011 | 15.81 | 15.96 | 15.75 | 15.82 | 6,888 | -0.27(-1.71%) |
Mar 09, 2011 | 15.95 | 16.11 | 15.92 | 16.09 | 5,231 | +0.15(+0.96%) |
Mar 08, 2011 | 16.39 | 16.39 | 15.55 | 15.94 | 7,744 | -0.15(-0.93%) |
Mar 07, 2011 | 15.92 | 16.09 | 15.92 | 16.09 | 8,715 | +0.31(+1.98%) |
Mar 04, 2011 | 15.75 | 15.90 | 15.64 | 15.78 | 6,533 | +0.16(+1.02%) |
Mar 03, 2011 | 15.61 | 15.80 | 15.60 | 15.62 | 18,790 | +0.02(+0.13%) |
Mar 02, 2011 | 15.72 | 15.89 | 15.60 | 15.60 | 18,497 | -0.16(-0.99%) |