Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.30 | 15.38 | 15.24 | 15.28 | 157,292 | +0.12(+0.82%) |
May 23, 2011 | 15.04 | 15.22 | 15.03 | 15.15 | 162,697 | -0.30(-1.92%) |
May 20, 2011 | 15.67 | 15.67 | 15.43 | 15.45 | 286,382 | -0.40(-2.52%) |
May 19, 2011 | 15.73 | 15.85 | 15.67 | 15.85 | 50,200 | +0.17(+1.05%) |
May 18, 2011 | 15.60 | 15.73 | 15.58 | 15.68 | 87,287 | +0.13(+0.84%) |
May 17, 2011 | 15.49 | 15.58 | 15.39 | 15.55 | 96,427 | +0.03(+0.22%) |
May 16, 2011 | 15.51 | 15.65 | 15.49 | 15.52 | 165,010 | +0.02(+0.13%) |
May 13, 2011 | 15.82 | 15.83 | 15.43 | 15.50 | 129,214 | -0.40(-2.51%) |
May 12, 2011 | 15.83 | 16.00 | 15.73 | 15.89 | 114,562 | -0.01(-0.09%) |
May 11, 2011 | 16.06 | 16.10 | 15.82 | 15.91 | 112,909 | -0.30(-1.87%) |
May 10, 2011 | 16.03 | 16.26 | 16.02 | 16.21 | 185,646 | +0.30(+1.86%) |
May 09, 2011 | 15.83 | 15.94 | 15.76 | 15.92 | 481,970 | +0.22(+1.40%) |
May 06, 2011 | 16.11 | 16.14 | 15.61 | 15.70 | 374,186 | -0.25(-1.55%) |
May 05, 2011 | 16.19 | 16.19 | 15.91 | 15.94 | 92,402 | -0.54(-3.30%) |
May 04, 2011 | 16.65 | 16.69 | 16.45 | 16.49 | 224,201 | -0.15(-0.91%) |
May 03, 2011 | 16.60 | 16.78 | 16.53 | 16.64 | 485,132 | -0.01(-0.04%) |
May 02, 2011 | 16.63 | 16.66 | 16.62 | 16.65 | 604,054 | +0.18(+1.09%) |
Apr 29, 2011 | 16.58 | 16.65 | 16.47 | 16.47 | 98,359 | -0.23(-1.40%) |
Apr 28, 2011 | 16.56 | 16.70 | 16.56 | 16.70 | 183,479 | -0.17(-0.98%) |
Apr 27, 2011 | 16.56 | 16.87 | 16.50 | 16.87 | 251,600 | +0.41(+2.47%) |
Apr 26, 2011 | 16.39 | 16.49 | 16.38 | 16.46 | 136,425 | +0.08(+0.46%) |
Apr 25, 2011 | 16.40 | 16.42 | 16.31 | 16.38 | 118,308 | +0.00(+0.00%) |
Apr 21, 2011 | 16.45 | 16.45 | 16.35 | 16.38 | 64,628 | +0.14(+0.85%) |
Apr 20, 2011 | 16.16 | 16.27 | 16.16 | 16.25 | 86,277 | +0.49(+3.10%) |
Apr 19, 2011 | 15.65 | 15.77 | 15.65 | 15.76 | 32,824 | +0.14(+0.93%) |
Apr 18, 2011 | 15.68 | 15.68 | 15.45 | 15.61 | 152,860 | -0.47(-2.95%) |
Apr 15, 2011 | 16.10 | 16.16 | 16.03 | 16.09 | 110,686 | -0.09(-0.55%) |
Apr 14, 2011 | 16.05 | 16.21 | 16.05 | 16.18 | 50,275 | +0.02(+0.13%) |
Apr 13, 2011 | 16.26 | 16.26 | 16.12 | 16.16 | 70,167 | +0.06(+0.34%) |
Apr 12, 2011 | 16.23 | 16.23 | 16.05 | 16.10 | 326,714 | -0.17(-1.02%) |
Apr 11, 2011 | 16.34 | 16.38 | 16.23 | 16.27 | 156,233 | -0.06(-0.38%) |
Apr 08, 2011 | 16.38 | 16.42 | 16.26 | 16.33 | 676,387 | +0.13(+0.81%) |
Apr 07, 2011 | 16.22 | 16.27 | 16.10 | 16.20 | 482,481 | -0.14(-0.84%) |
Apr 06, 2011 | 16.30 | 16.36 | 16.27 | 16.34 | 742,320 | +0.25(+1.54%) |
Apr 05, 2011 | 16.06 | 16.21 | 16.06 | 16.09 | 2,404,032 | -0.18(-1.10%) |
Apr 04, 2011 | 16.33 | 16.34 | 16.20 | 16.27 | 353,125 | -0.01(-0.04%) |
Apr 01, 2011 | 16.09 | 16.29 | 15.98 | 16.27 | 135,734 | +0.17(+1.03%) |
Mar 31, 2011 | 16.09 | 16.17 | 16.03 | 16.11 | 101,931 | -0.15(-0.93%) |
Mar 30, 2011 | 16.09 | 16.27 | 16.05 | 16.26 | 132,167 | +0.17(+1.07%) |
Mar 29, 2011 | 15.96 | 16.09 | 15.94 | 16.09 | 66,369 | +0.14(+0.86%) |
Mar 28, 2011 | 15.98 | 16.06 | 15.92 | 15.95 | 342,712 | +0.01(+0.04%) |
Mar 25, 2011 | 15.99 | 16.05 | 15.90 | 15.94 | 282,623 | -0.12(-0.73%) |
Mar 24, 2011 | 15.89 | 16.09 | 15.88 | 16.06 | 97,267 | +0.34(+2.15%) |
Mar 23, 2011 | 15.70 | 15.75 | 15.65 | 15.72 | 55,930 | +0.03(+0.22%) |
Mar 22, 2011 | 15.78 | 15.80 | 15.63 | 15.69 | 62,076 | -0.13(-0.83%) |
Mar 21, 2011 | 15.75 | 15.84 | 15.74 | 15.82 | 354,117 | +0.38(+2.45%) |
Mar 18, 2011 | 15.52 | 15.61 | 15.36 | 15.44 | 216,675 | +0.39(+2.56%) |
Mar 17, 2011 | 15.06 | 15.15 | 15.03 | 15.06 | 328,639 | +0.56(+3.85%) |
Mar 16, 2011 | 14.88 | 14.91 | 14.34 | 14.50 | 143,380 | -0.30(-2.00%) |
Mar 15, 2011 | 14.66 | 14.83 | 14.66 | 14.79 | 219,976 | -0.29(-1.92%) |
Mar 14, 2011 | 15.12 | 15.14 | 14.95 | 15.08 | 341,916 | -0.15(-0.99%) |
Mar 11, 2011 | 15.01 | 15.30 | 15.01 | 15.23 | 414,514 | +0.14(+0.91%) |
Mar 10, 2011 | 15.30 | 15.31 | 15.06 | 15.10 | 271,420 | -0.39(-2.49%) |
Mar 09, 2011 | 15.46 | 15.48 | 15.37 | 15.48 | 378,760 | +0.01(+0.09%) |
Mar 08, 2011 | 15.35 | 15.49 | 15.27 | 15.47 | 1,588,973 | +0.01(+0.09%) |
Mar 07, 2011 | 15.65 | 15.70 | 15.39 | 15.45 | 790,041 | -0.05(-0.31%) |
Mar 04, 2011 | 15.65 | 15.65 | 15.39 | 15.50 | 132,704 | -0.21(-1.34%) |
Mar 03, 2011 | 15.61 | 15.74 | 15.55 | 15.71 | 143,171 | +0.22(+1.44%) |
Mar 02, 2011 | 15.41 | 15.53 | 15.40 | 15.49 | 306,258 | +0.13(+0.85%) |