Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.10 | 15.28 | 14.59 | 14.59 | 27,984 | -0.75(-4.92%) |
May 23, 2011 | 15.28 | 15.34 | 15.11 | 15.34 | 10,784 | +0.05(+0.33%) |
May 20, 2011 | 15.62 | 15.62 | 15.29 | 15.29 | 10,152 | -0.33(-2.09%) |
May 19, 2011 | 15.62 | 15.62 | 15.48 | 15.62 | 10,842 | -0.02(-0.11%) |
May 18, 2011 | 15.78 | 15.78 | 15.51 | 15.64 | 8,797 | +0.24(+1.56%) |
May 17, 2011 | 15.88 | 16.01 | 15.35 | 15.40 | 18,504 | -0.46(-2.90%) |
May 16, 2011 | 15.88 | 16.30 | 15.70 | 15.86 | 14,137 | -0.01(-0.09%) |
May 13, 2011 | 15.66 | 15.87 | 15.66 | 15.87 | 8,177 | +0.33(+2.14%) |
May 12, 2011 | 15.63 | 15.63 | 15.45 | 15.54 | 15,705 | -0.09(-0.57%) |
May 11, 2011 | 15.65 | 15.67 | 15.47 | 15.63 | 10,263 | -0.05(-0.29%) |
May 10, 2011 | 15.53 | 15.72 | 15.28 | 15.67 | 19,203 | +0.22(+1.45%) |
May 09, 2011 | 15.50 | 15.50 | 15.21 | 15.45 | 16,255 | +0.00(+0.00%) |
May 06, 2011 | 15.69 | 15.87 | 15.29 | 15.45 | 24,858 | -0.18(-1.14%) |
May 05, 2011 | 16.48 | 16.48 | 15.49 | 15.63 | 54,578 | -1.01(-6.04%) |
May 04, 2011 | 16.64 | 16.64 | 16.48 | 16.63 | 1,747 | -0.01(-0.07%) |
May 03, 2011 | 16.64 | 16.78 | 16.64 | 16.64 | 5,599 | -0.00(-0.02%) |
May 02, 2011 | 16.65 | 16.65 | 16.64 | 16.64 | 15,786 | -0.31(-1.84%) |
Apr 29, 2011 | 17.03 | 17.04 | 16.89 | 16.96 | 8,978 | +0.10(+0.61%) |
Apr 28, 2011 | 16.73 | 17.01 | 16.73 | 16.85 | 17,409 | +0.00(+0.00%) |
Apr 27, 2011 | 17.01 | 17.03 | 16.67 | 16.85 | 23,235 | -0.08(-0.48%) |
Apr 26, 2011 | 16.83 | 16.94 | 16.66 | 16.94 | 19,195 | +0.19(+1.12%) |
Apr 25, 2011 | 16.83 | 16.83 | 16.68 | 16.75 | 9,125 | +0.09(+0.55%) |
Apr 21, 2011 | 16.78 | 16.78 | 16.65 | 16.66 | 3,504 | -0.11(-0.65%) |
Apr 20, 2011 | 16.83 | 16.83 | 16.58 | 16.77 | 18,071 | -0.01(-0.08%) |
Apr 19, 2011 | 16.58 | 17.00 | 16.38 | 16.78 | 12,624 | +0.14(+0.82%) |
Apr 18, 2011 | 16.54 | 16.75 | 16.54 | 16.64 | 8,221 | -0.17(-1.04%) |
Apr 15, 2011 | 16.70 | 16.87 | 16.68 | 16.82 | 4,095 | -0.02(-0.10%) |
Apr 14, 2011 | 16.63 | 16.92 | 16.41 | 16.83 | 19,376 | +0.27(+1.65%) |
Apr 13, 2011 | 16.50 | 16.63 | 16.33 | 16.56 | 8,794 | +0.27(+1.64%) |
Apr 12, 2011 | 16.57 | 16.57 | 16.24 | 16.29 | 14,686 | -0.28(-1.69%) |
Apr 11, 2011 | 16.58 | 16.58 | 16.34 | 16.57 | 8,867 | -0.13(-0.80%) |
Apr 08, 2011 | 16.82 | 16.82 | 16.61 | 16.71 | 6,582 | -0.11(-0.65%) |
Apr 07, 2011 | 16.95 | 16.96 | 16.75 | 16.82 | 5,119 | +0.00(+0.00%) |
Apr 06, 2011 | 16.70 | 16.96 | 16.70 | 16.82 | 5,988 | +0.12(+0.70%) |
Apr 05, 2011 | 16.67 | 16.90 | 16.67 | 16.70 | 8,955 | -0.00(-0.00%) |
Apr 04, 2011 | 16.70 | 16.92 | 16.70 | 16.70 | 14,707 | -0.07(-0.43%) |
Apr 01, 2011 | 17.06 | 17.06 | 16.75 | 16.77 | 4,619 | -0.18(-1.07%) |
Mar 31, 2011 | 16.75 | 16.97 | 16.75 | 16.95 | 5,514 | +0.05(+0.30%) |
Mar 30, 2011 | 16.96 | 17.06 | 16.67 | 16.90 | 19,833 | -0.07(-0.40%) |
Mar 29, 2011 | 16.97 | 16.97 | 16.73 | 16.97 | 28,139 | +0.08(+0.47%) |
Mar 28, 2011 | 16.74 | 17.02 | 16.35 | 16.89 | 26,913 | -0.04(-0.22%) |
Mar 25, 2011 | 16.68 | 16.99 | 16.59 | 16.93 | 18,723 | +0.26(+1.58%) |
Mar 24, 2011 | 16.65 | 16.68 | 16.59 | 16.67 | 24,010 | +0.11(+0.69%) |
Mar 23, 2011 | 16.63 | 16.64 | 16.35 | 16.55 | 5,289 | +0.05(+0.29%) |
Mar 22, 2011 | 16.33 | 16.50 | 16.33 | 16.50 | 9,844 | +0.17(+1.04%) |
Mar 21, 2011 | 16.32 | 16.33 | 15.94 | 16.33 | 12,974 | +0.22(+1.35%) |
Mar 18, 2011 | 16.11 | 16.12 | 16.11 | 16.12 | 1,175 | +0.24(+1.52%) |
Mar 17, 2011 | 16.28 | 16.36 | 15.87 | 15.87 | 16,660 | -0.23(-1.44%) |
Mar 16, 2011 | 16.11 | 16.24 | 15.99 | 16.11 | 7,217 | +0.05(+0.32%) |
Mar 15, 2011 | 16.01 | 16.05 | 15.65 | 16.05 | 11,108 | +0.40(+2.57%) |
Mar 14, 2011 | 15.70 | 15.82 | 15.65 | 15.65 | 8,772 | -0.27(-1.71%) |
Mar 11, 2011 | 15.67 | 15.99 | 15.67 | 15.92 | 9,991 | +0.03(+0.21%) |
Mar 10, 2011 | 15.88 | 16.03 | 15.82 | 15.89 | 6,856 | -0.28(-1.70%) |
Mar 09, 2011 | 16.03 | 16.18 | 15.99 | 16.17 | 5,207 | +0.15(+0.96%) |
Mar 08, 2011 | 16.46 | 16.46 | 15.62 | 16.01 | 7,708 | -0.15(-0.93%) |
Mar 07, 2011 | 15.99 | 16.16 | 15.99 | 16.16 | 8,675 | +0.31(+1.97%) |
Mar 04, 2011 | 15.82 | 15.97 | 15.71 | 15.85 | 6,503 | +0.16(+1.02%) |
Mar 03, 2011 | 15.68 | 15.87 | 15.68 | 15.69 | 18,702 | +0.02(+0.13%) |
Mar 02, 2011 | 15.79 | 15.97 | 15.67 | 15.67 | 18,411 | -0.16(-0.99%) |