Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.14 | 15.32 | 14.63 | 14.63 | 27,913 | -0.76(-4.92%) |
May 23, 2011 | 15.31 | 15.38 | 15.15 | 15.38 | 10,757 | +0.05(+0.33%) |
May 20, 2011 | 15.66 | 15.66 | 15.33 | 15.33 | 10,126 | -0.33(-2.09%) |
May 19, 2011 | 15.66 | 15.66 | 15.52 | 15.66 | 10,815 | -0.02(-0.11%) |
May 18, 2011 | 15.82 | 15.82 | 15.55 | 15.68 | 8,775 | +0.24(+1.56%) |
May 17, 2011 | 15.92 | 16.05 | 15.39 | 15.43 | 18,458 | -0.46(-2.90%) |
May 16, 2011 | 15.92 | 16.34 | 15.74 | 15.90 | 14,102 | -0.01(-0.09%) |
May 13, 2011 | 15.70 | 15.91 | 15.70 | 15.91 | 8,156 | +0.33(+2.14%) |
May 12, 2011 | 15.66 | 15.66 | 15.49 | 15.58 | 15,665 | -0.09(-0.57%) |
May 11, 2011 | 15.69 | 15.71 | 15.51 | 15.66 | 10,237 | -0.05(-0.29%) |
May 10, 2011 | 15.57 | 15.76 | 15.32 | 15.71 | 19,155 | +0.22(+1.45%) |
May 09, 2011 | 15.54 | 15.54 | 15.25 | 15.49 | 16,214 | +0.00(+0.00%) |
May 06, 2011 | 15.73 | 15.91 | 15.33 | 15.49 | 24,795 | -0.18(-1.14%) |
May 05, 2011 | 16.52 | 16.52 | 15.53 | 15.66 | 54,441 | -1.01(-6.04%) |
May 04, 2011 | 16.68 | 16.68 | 16.52 | 16.67 | 1,743 | -0.01(-0.07%) |
May 03, 2011 | 16.68 | 16.82 | 16.68 | 16.68 | 5,585 | -0.00(-0.02%) |
May 02, 2011 | 16.69 | 16.69 | 16.69 | 16.69 | 15,746 | -0.31(-1.84%) |
Apr 29, 2011 | 17.07 | 17.08 | 16.93 | 17.00 | 8,955 | +0.10(+0.61%) |
Apr 28, 2011 | 16.78 | 17.05 | 16.78 | 16.90 | 17,365 | +0.00(+0.00%) |
Apr 27, 2011 | 17.05 | 17.07 | 16.71 | 16.90 | 23,177 | -0.08(-0.48%) |
Apr 26, 2011 | 16.87 | 16.98 | 16.71 | 16.98 | 19,146 | +0.19(+1.12%) |
Apr 25, 2011 | 16.88 | 16.88 | 16.72 | 16.79 | 9,102 | +0.09(+0.55%) |
Apr 21, 2011 | 16.82 | 16.82 | 16.69 | 16.70 | 3,496 | -0.11(-0.65%) |
Apr 20, 2011 | 16.88 | 16.88 | 16.62 | 16.81 | 18,026 | -0.01(-0.08%) |
Apr 19, 2011 | 16.62 | 17.05 | 16.42 | 16.82 | 12,592 | +0.14(+0.82%) |
Apr 18, 2011 | 16.59 | 16.79 | 16.59 | 16.68 | 8,200 | -0.17(-1.04%) |
Apr 15, 2011 | 16.74 | 16.91 | 16.72 | 16.86 | 4,085 | -0.02(-0.10%) |
Apr 14, 2011 | 16.67 | 16.96 | 16.45 | 16.88 | 19,327 | +0.27(+1.65%) |
Apr 13, 2011 | 16.54 | 16.67 | 16.37 | 16.60 | 8,772 | +0.27(+1.64%) |
Apr 12, 2011 | 16.61 | 16.61 | 16.28 | 16.33 | 14,649 | -0.28(-1.69%) |
Apr 11, 2011 | 16.62 | 16.62 | 16.38 | 16.61 | 8,845 | -0.13(-0.80%) |
Apr 08, 2011 | 16.86 | 16.86 | 16.65 | 16.75 | 6,566 | -0.11(-0.65%) |
Apr 07, 2011 | 16.99 | 17.01 | 16.79 | 16.86 | 5,107 | +0.00(+0.00%) |
Apr 06, 2011 | 16.75 | 17.00 | 16.75 | 16.86 | 5,973 | +0.12(+0.70%) |
Apr 05, 2011 | 16.71 | 16.94 | 16.71 | 16.74 | 8,932 | -0.00(-0.00%) |
Apr 04, 2011 | 16.74 | 16.97 | 16.74 | 16.74 | 14,670 | -0.07(-0.43%) |
Apr 01, 2011 | 17.10 | 17.10 | 16.79 | 16.82 | 4,607 | -0.18(-1.07%) |
Mar 31, 2011 | 16.79 | 17.01 | 16.79 | 17.00 | 5,500 | +0.05(+0.30%) |
Mar 30, 2011 | 17.00 | 17.10 | 16.72 | 16.94 | 19,783 | -0.07(-0.40%) |
Mar 29, 2011 | 17.01 | 17.01 | 16.78 | 17.01 | 28,068 | +0.08(+0.47%) |
Mar 28, 2011 | 16.79 | 17.07 | 16.39 | 16.93 | 26,845 | -0.04(-0.22%) |
Mar 25, 2011 | 16.73 | 17.03 | 16.63 | 16.97 | 18,675 | +0.26(+1.58%) |
Mar 24, 2011 | 16.69 | 16.73 | 16.63 | 16.71 | 23,949 | +0.11(+0.69%) |
Mar 23, 2011 | 16.67 | 16.68 | 16.39 | 16.59 | 5,276 | +0.05(+0.29%) |
Mar 22, 2011 | 16.37 | 16.55 | 16.37 | 16.55 | 9,820 | +0.17(+1.04%) |
Mar 21, 2011 | 16.36 | 16.37 | 15.98 | 16.37 | 12,942 | +0.22(+1.35%) |
Mar 18, 2011 | 16.15 | 16.16 | 16.15 | 16.16 | 1,172 | +0.24(+1.52%) |
Mar 17, 2011 | 16.32 | 16.40 | 15.91 | 15.91 | 16,618 | -0.23(-1.44%) |
Mar 16, 2011 | 16.15 | 16.29 | 16.03 | 16.15 | 7,199 | +0.05(+0.32%) |
Mar 15, 2011 | 16.05 | 16.09 | 15.69 | 16.09 | 11,080 | +0.40(+2.57%) |
Mar 14, 2011 | 15.74 | 15.86 | 15.69 | 15.69 | 8,750 | -0.27(-1.71%) |
Mar 11, 2011 | 15.71 | 16.03 | 15.71 | 15.97 | 9,966 | +0.03(+0.21%) |
Mar 10, 2011 | 15.92 | 16.07 | 15.86 | 15.93 | 6,838 | -0.28(-1.71%) |
Mar 09, 2011 | 16.07 | 16.22 | 16.03 | 16.21 | 5,194 | +0.15(+0.96%) |
Mar 08, 2011 | 16.50 | 16.50 | 15.66 | 16.05 | 7,689 | -0.15(-0.93%) |
Mar 07, 2011 | 16.03 | 16.20 | 16.03 | 16.20 | 8,653 | +0.31(+1.97%) |
Mar 04, 2011 | 15.86 | 16.01 | 15.75 | 15.89 | 6,487 | +0.16(+1.02%) |
Mar 03, 2011 | 15.72 | 15.91 | 15.72 | 15.73 | 18,655 | +0.02(+0.13%) |
Mar 02, 2011 | 15.83 | 16.01 | 15.71 | 15.71 | 18,365 | -0.16(-0.99%) |