Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.07 | 15.25 | 14.56 | 14.56 | 28,044 | -0.75(-4.92%) |
May 23, 2011 | 15.24 | 15.31 | 15.07 | 15.31 | 10,807 | +0.05(+0.33%) |
May 20, 2011 | 15.59 | 15.59 | 15.26 | 15.26 | 10,174 | -0.33(-2.09%) |
May 19, 2011 | 15.59 | 15.59 | 15.45 | 15.59 | 10,866 | -0.02(-0.11%) |
May 18, 2011 | 15.75 | 15.75 | 15.48 | 15.60 | 8,816 | +0.24(+1.56%) |
May 17, 2011 | 15.84 | 15.98 | 15.31 | 15.36 | 18,544 | -0.46(-2.90%) |
May 16, 2011 | 15.84 | 16.27 | 15.67 | 15.82 | 14,168 | -0.01(-0.09%) |
May 13, 2011 | 15.63 | 15.84 | 15.63 | 15.84 | 8,194 | +0.33(+2.14%) |
May 12, 2011 | 15.59 | 15.59 | 15.41 | 15.50 | 15,738 | -0.09(-0.57%) |
May 11, 2011 | 15.62 | 15.64 | 15.44 | 15.59 | 10,285 | -0.05(-0.29%) |
May 10, 2011 | 15.50 | 15.69 | 15.25 | 15.64 | 19,245 | +0.22(+1.45%) |
May 09, 2011 | 15.47 | 15.47 | 15.18 | 15.41 | 16,290 | +0.00(+0.00%) |
May 06, 2011 | 15.65 | 15.84 | 15.26 | 15.41 | 24,911 | -0.18(-1.14%) |
May 05, 2011 | 16.44 | 16.44 | 15.45 | 15.59 | 54,696 | -1.00(-6.04%) |
May 04, 2011 | 16.61 | 16.61 | 16.45 | 16.59 | 1,751 | -0.01(-0.07%) |
May 03, 2011 | 16.61 | 16.74 | 16.61 | 16.61 | 5,611 | -0.00(-0.02%) |
May 02, 2011 | 16.61 | 16.61 | 16.61 | 16.61 | 15,820 | -0.31(-1.84%) |
Apr 29, 2011 | 16.99 | 17.00 | 16.86 | 16.92 | 8,997 | +0.10(+0.61%) |
Apr 28, 2011 | 16.70 | 16.97 | 16.70 | 16.82 | 17,446 | +0.00(+0.00%) |
Apr 27, 2011 | 16.97 | 16.99 | 16.64 | 16.82 | 23,285 | -0.08(-0.48%) |
Apr 26, 2011 | 16.79 | 16.90 | 16.63 | 16.90 | 19,236 | +0.19(+1.12%) |
Apr 25, 2011 | 16.80 | 16.80 | 16.65 | 16.71 | 9,144 | +0.09(+0.55%) |
Apr 21, 2011 | 16.74 | 16.74 | 16.61 | 16.62 | 3,512 | -0.11(-0.65%) |
Apr 20, 2011 | 16.80 | 16.80 | 16.54 | 16.73 | 18,110 | -0.01(-0.08%) |
Apr 19, 2011 | 16.54 | 16.97 | 16.35 | 16.74 | 12,651 | +0.14(+0.82%) |
Apr 18, 2011 | 16.51 | 16.71 | 16.51 | 16.61 | 8,238 | -0.17(-1.04%) |
Apr 15, 2011 | 16.66 | 16.83 | 16.64 | 16.78 | 4,104 | -0.02(-0.10%) |
Apr 14, 2011 | 16.59 | 16.88 | 16.37 | 16.80 | 19,418 | +0.27(+1.65%) |
Apr 13, 2011 | 16.47 | 16.60 | 16.30 | 16.52 | 8,813 | +0.27(+1.64%) |
Apr 12, 2011 | 16.53 | 16.53 | 16.20 | 16.26 | 14,718 | -0.28(-1.69%) |
Apr 11, 2011 | 16.54 | 16.55 | 16.30 | 16.54 | 8,886 | -0.13(-0.80%) |
Apr 08, 2011 | 16.78 | 16.78 | 16.58 | 16.67 | 6,596 | -0.11(-0.65%) |
Apr 07, 2011 | 16.91 | 16.93 | 16.71 | 16.78 | 5,130 | +0.00(+0.00%) |
Apr 06, 2011 | 16.67 | 16.92 | 16.67 | 16.78 | 6,001 | +0.12(+0.70%) |
Apr 05, 2011 | 16.63 | 16.86 | 16.63 | 16.66 | 8,974 | -0.00(-0.00%) |
Apr 04, 2011 | 16.66 | 16.89 | 16.66 | 16.66 | 14,738 | -0.07(-0.43%) |
Apr 01, 2011 | 17.02 | 17.02 | 16.71 | 16.74 | 4,629 | -0.18(-1.07%) |
Mar 31, 2011 | 16.71 | 16.93 | 16.71 | 16.92 | 5,526 | +0.05(+0.30%) |
Mar 30, 2011 | 16.92 | 17.02 | 16.64 | 16.87 | 19,875 | -0.07(-0.40%) |
Mar 29, 2011 | 16.93 | 16.93 | 16.70 | 16.93 | 28,199 | +0.08(+0.47%) |
Mar 28, 2011 | 16.71 | 16.99 | 16.31 | 16.86 | 26,971 | -0.04(-0.22%) |
Mar 25, 2011 | 16.65 | 16.95 | 16.55 | 16.89 | 18,763 | +0.26(+1.58%) |
Mar 24, 2011 | 16.61 | 16.65 | 16.56 | 16.63 | 24,061 | +0.11(+0.69%) |
Mar 23, 2011 | 16.59 | 16.60 | 16.31 | 16.52 | 5,301 | +0.05(+0.29%) |
Mar 22, 2011 | 16.30 | 16.47 | 16.30 | 16.47 | 9,866 | +0.17(+1.04%) |
Mar 21, 2011 | 16.28 | 16.30 | 15.91 | 16.30 | 13,002 | +0.22(+1.35%) |
Mar 18, 2011 | 16.08 | 16.08 | 16.08 | 16.08 | 1,178 | +0.24(+1.52%) |
Mar 17, 2011 | 16.24 | 16.33 | 15.84 | 15.84 | 16,695 | -0.23(-1.44%) |
Mar 16, 2011 | 16.07 | 16.21 | 15.96 | 16.07 | 7,233 | +0.05(+0.32%) |
Mar 15, 2011 | 15.97 | 16.02 | 15.62 | 16.02 | 11,132 | +0.40(+2.57%) |
Mar 14, 2011 | 15.67 | 15.79 | 15.62 | 15.62 | 8,791 | -0.27(-1.71%) |
Mar 11, 2011 | 15.64 | 15.96 | 15.64 | 15.89 | 10,013 | +0.03(+0.21%) |
Mar 10, 2011 | 15.85 | 16.00 | 15.79 | 15.86 | 6,870 | -0.27(-1.70%) |
Mar 09, 2011 | 15.99 | 16.15 | 15.96 | 16.13 | 5,218 | +0.15(+0.96%) |
Mar 08, 2011 | 16.43 | 16.43 | 15.59 | 15.98 | 7,725 | -0.15(-0.93%) |
Mar 07, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 8,694 | +0.31(+1.97%) |
Mar 04, 2011 | 15.79 | 15.94 | 15.68 | 15.82 | 6,517 | +0.16(+1.02%) |
Mar 03, 2011 | 15.65 | 15.84 | 15.64 | 15.66 | 18,742 | +0.02(+0.13%) |
Mar 02, 2011 | 15.75 | 15.93 | 15.64 | 15.64 | 18,451 | -0.16(-0.99%) |