Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.96 | 16.06 | 15.91 | 16.01 | 141,528 | +0.05(+0.31%) |
May 23, 2011 | 16.02 | 16.03 | 15.91 | 15.96 | 188,313 | -0.25(-1.55%) |
May 20, 2011 | 16.31 | 16.36 | 16.19 | 16.21 | 166,610 | -0.14(-0.88%) |
May 19, 2011 | 16.30 | 16.39 | 16.11 | 16.35 | 172,384 | +0.08(+0.48%) |
May 18, 2011 | 16.06 | 16.27 | 16.05 | 16.27 | 172,685 | +0.19(+1.16%) |
May 17, 2011 | 15.98 | 16.21 | 15.89 | 16.09 | 253,287 | +0.04(+0.27%) |
May 16, 2011 | 16.07 | 16.11 | 15.96 | 16.04 | 262,596 | -0.10(-0.62%) |
May 13, 2011 | 16.25 | 16.34 | 16.01 | 16.14 | 186,074 | -0.09(-0.57%) |
May 12, 2011 | 16.17 | 16.33 | 16.10 | 16.24 | 245,801 | +0.04(+0.27%) |
May 11, 2011 | 16.09 | 16.22 | 16.01 | 16.19 | 270,862 | +0.07(+0.44%) |
May 10, 2011 | 16.13 | 16.26 | 16.05 | 16.12 | 900,658 | +0.01(+0.04%) |
May 09, 2011 | 15.92 | 16.11 | 15.83 | 16.11 | 215,133 | +0.15(+0.94%) |
May 06, 2011 | 16.11 | 16.13 | 15.94 | 15.96 | 280,611 | -0.11(-0.71%) |
May 05, 2011 | 16.52 | 16.68 | 16.07 | 16.08 | 562,424 | +0.01(+0.04%) |
May 04, 2011 | 16.26 | 16.26 | 15.94 | 16.07 | 352,168 | -0.16(-0.97%) |
May 03, 2011 | 16.26 | 16.29 | 16.15 | 16.23 | 284,907 | -0.09(-0.53%) |
May 02, 2011 | 16.29 | 16.31 | 16.28 | 16.31 | 300,853 | -0.10(-0.61%) |
Apr 29, 2011 | 16.39 | 16.45 | 16.32 | 16.41 | 251,389 | +0.01(+0.09%) |
Apr 28, 2011 | 16.51 | 16.52 | 16.24 | 16.40 | 215,818 | -0.15(-0.91%) |
Apr 27, 2011 | 16.28 | 16.55 | 16.20 | 16.55 | 325,608 | +0.26(+1.63%) |
Apr 26, 2011 | 16.07 | 16.36 | 16.06 | 16.29 | 116,845 | +0.23(+1.43%) |
Apr 25, 2011 | 16.11 | 16.15 | 16.01 | 16.06 | 142,831 | -0.07(-0.44%) |
Apr 21, 2011 | 16.20 | 16.25 | 15.96 | 16.13 | 153,791 | -0.04(-0.22%) |
Apr 20, 2011 | 16.10 | 16.21 | 16.03 | 16.16 | 184,032 | +0.16(+1.03%) |
Apr 19, 2011 | 16.02 | 16.06 | 15.95 | 16.00 | 161,127 | +0.04(+0.27%) |
Apr 18, 2011 | 16.23 | 16.24 | 15.94 | 15.96 | 251,265 | -0.39(-2.37%) |
Apr 15, 2011 | 16.11 | 16.40 | 16.08 | 16.34 | 258,879 | +0.27(+1.65%) |
Apr 14, 2011 | 15.94 | 16.21 | 15.94 | 16.08 | 269,748 | +0.06(+0.36%) |
Apr 13, 2011 | 16.31 | 16.32 | 15.99 | 16.02 | 301,383 | -0.27(-1.67%) |
Apr 12, 2011 | 16.26 | 16.40 | 16.13 | 16.29 | 430,110 | +0.00(+0.00%) |
Apr 11, 2011 | 15.68 | 16.36 | 15.67 | 16.29 | 828,462 | +0.59(+3.79%) |
Apr 08, 2011 | 15.59 | 15.72 | 15.53 | 15.70 | 2,010,938 | +0.12(+0.78%) |
Apr 07, 2011 | 15.61 | 15.73 | 15.55 | 15.58 | 593,080 | +0.01(+0.05%) |
Apr 06, 2011 | 15.63 | 15.68 | 15.51 | 15.57 | 563,693 | +0.02(+0.14%) |
Apr 05, 2011 | 15.56 | 15.65 | 15.48 | 15.55 | 448,384 | -0.03(-0.18%) |
Apr 04, 2011 | 15.59 | 15.68 | 15.54 | 15.58 | 264,165 | -0.03(-0.18%) |
Apr 01, 2011 | 15.55 | 15.63 | 15.38 | 15.61 | 307,224 | +0.21(+1.35%) |
Mar 31, 2011 | 15.43 | 15.46 | 15.35 | 15.40 | 236,761 | -0.01(-0.05%) |
Mar 30, 2011 | 15.45 | 15.47 | 15.38 | 15.40 | 180,591 | +0.06(+0.42%) |
Mar 29, 2011 | 15.38 | 15.44 | 15.33 | 15.34 | 89,298 | -0.06(-0.37%) |
Mar 28, 2011 | 15.39 | 15.45 | 15.29 | 15.40 | 139,504 | +0.06(+0.37%) |
Mar 25, 2011 | 15.37 | 15.46 | 15.34 | 15.34 | 209,624 | -0.05(-0.33%) |
Mar 24, 2011 | 15.46 | 15.58 | 15.38 | 15.39 | 166,671 | +0.01(+0.05%) |
Mar 23, 2011 | 15.55 | 15.55 | 15.35 | 15.38 | 267,439 | -0.17(-1.11%) |
Mar 22, 2011 | 15.54 | 15.58 | 15.46 | 15.56 | 149,487 | +0.04(+0.28%) |
Mar 21, 2011 | 15.53 | 15.55 | 15.42 | 15.51 | 210,706 | +0.02(+0.14%) |
Mar 18, 2011 | 15.35 | 15.54 | 15.18 | 15.49 | 356,384 | +0.32(+2.12%) |
Mar 17, 2011 | 15.30 | 15.31 | 15.11 | 15.17 | 198,296 | +0.06(+0.38%) |
Mar 16, 2011 | 15.08 | 15.25 | 14.97 | 15.11 | 258,271 | +0.04(+0.29%) |
Mar 15, 2011 | 15.07 | 15.18 | 15.04 | 15.07 | 215,496 | +0.00(+0.00%) |
Mar 14, 2011 | 15.32 | 15.44 | 15.05 | 15.07 | 317,125 | -0.31(-1.99%) |
Mar 11, 2011 | 15.30 | 15.45 | 15.20 | 15.37 | 172,529 | +0.01(+0.05%) |
Mar 10, 2011 | 15.35 | 15.44 | 15.28 | 15.37 | 204,833 | -0.09(-0.60%) |
Mar 09, 2011 | 15.39 | 15.47 | 15.29 | 15.46 | 221,526 | +0.06(+0.42%) |
Mar 08, 2011 | 15.44 | 15.47 | 15.31 | 15.39 | 215,972 | -0.03(-0.18%) |
Mar 07, 2011 | 15.63 | 15.63 | 15.33 | 15.42 | 172,906 | -0.13(-0.82%) |
Mar 04, 2011 | 15.61 | 15.64 | 15.44 | 15.55 | 182,226 | -0.08(-0.50%) |
Mar 03, 2011 | 15.39 | 15.66 | 15.33 | 15.63 | 408,578 | +0.38(+2.51%) |
Mar 02, 2011 | 15.27 | 15.31 | 15.19 | 15.25 | 528,819 | +0.01(+0.05%) |