Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.74 | 15.97 | 15.63 | 15.64 | 95,847 | +0.01(+0.06%) |
May 23, 2011 | 15.54 | 15.81 | 15.54 | 15.63 | 45,095 | -0.17(-1.08%) |
May 20, 2011 | 15.89 | 15.94 | 15.73 | 15.80 | 50,518 | -0.20(-1.25%) |
May 19, 2011 | 16.06 | 16.07 | 15.85 | 16.00 | 47,849 | +0.06(+0.38%) |
May 18, 2011 | 15.66 | 15.95 | 15.63 | 15.94 | 42,377 | +0.37(+2.38%) |
May 17, 2011 | 15.40 | 15.63 | 15.21 | 15.57 | 79,740 | +0.12(+0.78%) |
May 16, 2011 | 15.68 | 15.76 | 15.43 | 15.45 | 56,122 | -0.33(-2.06%) |
May 13, 2011 | 16.43 | 16.43 | 15.75 | 15.78 | 45,427 | -0.67(-4.05%) |
May 12, 2011 | 15.72 | 16.46 | 15.65 | 16.44 | 66,390 | +0.66(+4.18%) |
May 11, 2011 | 16.11 | 16.14 | 15.77 | 15.78 | 66,656 | -0.31(-1.93%) |
May 10, 2011 | 15.77 | 16.10 | 15.73 | 16.09 | 40,953 | +0.42(+2.68%) |
May 09, 2011 | 15.59 | 15.71 | 15.47 | 15.67 | 75,688 | +0.03(+0.19%) |
May 06, 2011 | 15.44 | 15.69 | 15.26 | 15.64 | 82,798 | +0.39(+2.56%) |
May 05, 2011 | 15.22 | 15.66 | 15.21 | 15.25 | 67,471 | -0.01(-0.07%) |
May 04, 2011 | 15.59 | 15.63 | 15.24 | 15.26 | 50,327 | -0.34(-2.18%) |
May 03, 2011 | 15.75 | 15.85 | 15.45 | 15.60 | 118,056 | -0.19(-1.20%) |
May 02, 2011 | 15.85 | 16.45 | 15.78 | 15.79 | 48,421 | -0.51(-3.13%) |
Apr 29, 2011 | 16.60 | 16.60 | 16.23 | 16.30 | 93,451 | -0.25(-1.51%) |
Apr 28, 2011 | 16.58 | 16.59 | 16.19 | 16.55 | 57,066 | +0.15(+0.91%) |
Apr 27, 2011 | 16.21 | 16.40 | 16.21 | 16.40 | 98,438 | +0.16(+0.99%) |
Apr 26, 2011 | 15.78 | 16.37 | 15.69 | 16.24 | 251,043 | +0.46(+2.92%) |
Apr 25, 2011 | 15.60 | 15.78 | 15.52 | 15.78 | 46,238 | +0.04(+0.25%) |
Apr 21, 2011 | 15.90 | 15.93 | 15.65 | 15.74 | 62,409 | -0.05(-0.32%) |
Apr 20, 2011 | 15.52 | 15.80 | 15.45 | 15.79 | 54,798 | +0.43(+2.80%) |
Apr 19, 2011 | 15.25 | 15.42 | 15.25 | 15.36 | 56,790 | +0.12(+0.79%) |
Apr 18, 2011 | 15.42 | 15.43 | 15.17 | 15.24 | 36,046 | -0.33(-2.12%) |
Apr 15, 2011 | 15.13 | 15.61 | 15.13 | 15.57 | 85,818 | +0.35(+2.30%) |
Apr 14, 2011 | 14.88 | 15.29 | 14.88 | 15.22 | 44,754 | +0.21(+1.40%) |
Apr 13, 2011 | 14.88 | 15.12 | 14.76 | 15.01 | 76,499 | +0.11(+0.74%) |
Apr 12, 2011 | 14.85 | 15.04 | 14.85 | 14.90 | 55,159 | -0.04(-0.27%) |
Apr 11, 2011 | 14.99 | 15.03 | 14.85 | 14.94 | 49,693 | -0.03(-0.20%) |
Apr 08, 2011 | 15.07 | 15.07 | 14.95 | 14.97 | 64,132 | -0.01(-0.07%) |
Apr 07, 2011 | 15.04 | 15.14 | 14.96 | 14.98 | 109,094 | -0.14(-0.93%) |
Apr 06, 2011 | 15.41 | 15.99 | 14.89 | 15.12 | 305,898 | +0.13(+0.87%) |
Apr 05, 2011 | 15.09 | 15.09 | 14.90 | 14.99 | 167,799 | -0.15(-0.99%) |
Apr 04, 2011 | 15.31 | 15.31 | 15.10 | 15.14 | 36,322 | -0.08(-0.53%) |
Apr 01, 2011 | 15.23 | 15.25 | 15.09 | 15.22 | 53,348 | +0.10(+0.66%) |
Mar 31, 2011 | 15.14 | 15.18 | 15.00 | 15.12 | 61,293 | +0.02(+0.13%) |
Mar 30, 2011 | 15.18 | 15.18 | 15.09 | 15.10 | 27,273 | +0.00(+0.00%) |
Mar 29, 2011 | 15.10 | 15.32 | 15.05 | 15.10 | 59,213 | +0.03(+0.20%) |
Mar 28, 2011 | 15.46 | 15.56 | 15.01 | 15.07 | 234,774 | -0.41(-2.65%) |
Mar 25, 2011 | 15.48 | 15.75 | 15.37 | 15.48 | 35,777 | +0.08(+0.52%) |
Mar 24, 2011 | 15.59 | 15.63 | 15.32 | 15.40 | 38,830 | -0.14(-0.90%) |
Mar 23, 2011 | 15.89 | 15.90 | 15.52 | 15.54 | 48,643 | -0.41(-2.57%) |
Mar 22, 2011 | 16.06 | 16.12 | 15.92 | 15.95 | 82,548 | -0.10(-0.62%) |
Mar 21, 2011 | 16.01 | 16.05 | 15.58 | 16.05 | 30,106 | +0.38(+2.43%) |
Mar 18, 2011 | 15.34 | 15.68 | 15.30 | 15.67 | 81,883 | +0.38(+2.49%) |
Mar 17, 2011 | 15.60 | 15.60 | 15.21 | 15.29 | 46,261 | -0.05(-0.33%) |
Mar 16, 2011 | 15.46 | 15.50 | 15.20 | 15.34 | 77,122 | -0.18(-1.16%) |
Mar 15, 2011 | 15.38 | 15.69 | 15.38 | 15.52 | 44,425 | -0.30(-1.90%) |
Mar 14, 2011 | 15.78 | 15.90 | 15.75 | 15.82 | 25,124 | -0.15(-0.94%) |
Mar 11, 2011 | 16.00 | 16.10 | 15.86 | 15.97 | 54,738 | -0.03(-0.19%) |
Mar 10, 2011 | 16.46 | 16.56 | 15.99 | 16.00 | 69,742 | -0.68(-4.08%) |
Mar 09, 2011 | 16.57 | 16.90 | 16.57 | 16.68 | 15,119 | +0.06(+0.36%) |
Mar 08, 2011 | 16.23 | 16.64 | 16.23 | 16.62 | 56,923 | +0.34(+2.09%) |
Mar 07, 2011 | 16.59 | 16.60 | 16.08 | 16.28 | 57,916 | -0.34(-2.05%) |
Mar 04, 2011 | 16.90 | 16.92 | 16.45 | 16.62 | 45,646 | -0.30(-1.77%) |
Mar 03, 2011 | 17.08 | 17.19 | 16.84 | 16.92 | 73,738 | -0.08(-0.47%) |
Mar 02, 2011 | 16.64 | 17.05 | 16.56 | 17.00 | 58,804 | +0.32(+1.92%) |