Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.93 | 16.05 | 15.90 | 15.95 | 24,949 | -0.02(-0.13%) |
May 23, 2011 | 16.00 | 16.03 | 15.88 | 15.97 | 53,853 | -0.43(-2.62%) |
May 20, 2011 | 16.30 | 16.43 | 16.30 | 16.40 | 22,554 | -0.02(-0.12%) |
May 19, 2011 | 16.43 | 16.54 | 16.35 | 16.42 | 34,533 | -0.03(-0.18%) |
May 18, 2011 | 16.49 | 16.52 | 16.40 | 16.45 | 45,950 | +0.34(+2.11%) |
May 17, 2011 | 16.04 | 16.18 | 16.04 | 16.11 | 26,027 | -0.21(-1.29%) |
May 16, 2011 | 16.45 | 16.45 | 16.01 | 16.32 | 80,325 | +0.01(+0.06%) |
May 13, 2011 | 16.66 | 16.66 | 16.24 | 16.31 | 104,387 | -0.16(-0.97%) |
May 12, 2011 | 16.40 | 16.49 | 16.25 | 16.47 | 35,784 | +0.10(+0.61%) |
May 11, 2011 | 16.72 | 16.72 | 16.28 | 16.37 | 95,608 | -0.33(-1.98%) |
May 10, 2011 | 16.50 | 16.73 | 16.50 | 16.70 | 40,684 | +0.06(+0.36%) |
May 09, 2011 | 16.58 | 16.64 | 16.50 | 16.64 | 69,056 | +0.03(+0.18%) |
May 06, 2011 | 16.77 | 16.91 | 16.61 | 16.61 | 52,408 | +0.01(+0.06%) |
May 05, 2011 | 16.35 | 16.62 | 16.35 | 16.60 | 23,929 | +0.20(+1.22%) |
May 04, 2011 | 16.70 | 16.75 | 16.40 | 16.40 | 17,475 | -0.37(-2.21%) |
May 03, 2011 | 16.94 | 16.95 | 16.74 | 16.77 | 55,603 | -0.29(-1.70%) |
May 02, 2011 | 17.06 | 17.06 | 17.06 | 17.06 | 31,763 | +0.20(+1.19%) |
Apr 29, 2011 | 16.71 | 16.97 | 16.71 | 16.86 | 25,983 | -0.14(-0.82%) |
Apr 28, 2011 | 16.80 | 17.12 | 16.80 | 17.00 | 38,143 | -0.25(-1.45%) |
Apr 27, 2011 | 17.06 | 17.50 | 17.03 | 17.25 | 101,546 | -0.02(-0.12%) |
Apr 26, 2011 | 16.94 | 17.40 | 16.94 | 17.27 | 31,619 | +0.04(+0.23%) |
Apr 25, 2011 | 17.26 | 17.26 | 17.17 | 17.23 | 22,097 | +0.01(+0.06%) |
Apr 21, 2011 | 17.20 | 17.30 | 17.20 | 17.22 | 30,513 | +0.24(+1.41%) |
Apr 20, 2011 | 17.03 | 17.10 | 16.96 | 16.98 | 18,690 | +0.33(+1.98%) |
Apr 19, 2011 | 16.78 | 16.79 | 16.47 | 16.65 | 98,296 | -0.14(-0.83%) |
Apr 18, 2011 | 16.87 | 16.87 | 16.65 | 16.79 | 25,557 | -0.07(-0.42%) |
Apr 15, 2011 | 16.65 | 16.94 | 16.65 | 16.86 | 40,273 | +0.10(+0.60%) |
Apr 14, 2011 | 16.73 | 16.81 | 16.70 | 16.76 | 21,190 | -0.07(-0.42%) |
Apr 13, 2011 | 16.83 | 17.01 | 16.83 | 16.83 | 24,725 | +0.13(+0.78%) |
Apr 12, 2011 | 16.74 | 16.78 | 16.69 | 16.70 | 45,819 | -0.27(-1.59%) |
Apr 11, 2011 | 16.91 | 17.20 | 16.91 | 16.97 | 46,407 | -0.03(-0.18%) |
Apr 08, 2011 | 17.10 | 17.10 | 16.97 | 17.00 | 115,347 | +0.05(+0.29%) |
Apr 07, 2011 | 17.03 | 17.05 | 16.94 | 16.95 | 34,636 | -0.21(-1.22%) |
Apr 06, 2011 | 16.95 | 17.35 | 16.95 | 17.16 | 49,302 | -0.19(-1.10%) |
Apr 05, 2011 | 17.40 | 17.40 | 17.21 | 17.35 | 46,925 | -0.02(-0.12%) |
Apr 04, 2011 | 16.97 | 17.43 | 16.97 | 17.37 | 194,789 | +0.29(+1.70%) |
Apr 01, 2011 | 16.95 | 17.10 | 16.88 | 17.08 | 275,350 | +0.33(+1.97%) |
Mar 31, 2011 | 16.50 | 16.75 | 16.50 | 16.75 | 73,106 | +0.29(+1.76%) |
Mar 30, 2011 | 16.46 | 16.46 | 16.46 | 16.46 | 28,412 | +0.12(+0.73%) |
Mar 29, 2011 | 15.95 | 16.36 | 15.95 | 16.34 | 32,962 | +0.10(+0.62%) |
Mar 28, 2011 | 16.28 | 16.28 | 16.22 | 16.24 | 32,289 | -0.14(-0.85%) |
Mar 25, 2011 | 16.55 | 16.59 | 16.30 | 16.38 | 77,500 | +0.19(+1.17%) |
Mar 24, 2011 | 15.85 | 16.26 | 15.85 | 16.19 | 40,029 | +0.40(+2.53%) |
Mar 23, 2011 | 15.99 | 16.00 | 15.71 | 15.79 | 24,354 | +0.14(+0.89%) |
Mar 22, 2011 | 15.93 | 15.93 | 15.64 | 15.65 | 35,084 | +0.09(+0.58%) |
Mar 21, 2011 | 15.55 | 15.64 | 15.55 | 15.56 | 43,066 | +0.26(+1.70%) |
Mar 18, 2011 | 15.35 | 15.40 | 15.21 | 15.30 | 19,462 | -0.17(-1.10%) |
Mar 17, 2011 | 15.61 | 15.61 | 15.37 | 15.47 | 38,779 | -0.01(-0.06%) |
Mar 16, 2011 | 15.90 | 15.90 | 15.40 | 15.48 | 20,310 | -0.28(-1.78%) |
Mar 15, 2011 | 15.58 | 15.76 | 15.40 | 15.76 | 35,437 | -0.12(-0.76%) |
Mar 14, 2011 | 15.74 | 15.96 | 15.74 | 15.88 | 20,868 | -0.01(-0.06%) |
Mar 11, 2011 | 15.48 | 15.89 | 15.48 | 15.89 | 33,490 | -0.03(-0.19%) |
Mar 10, 2011 | 15.85 | 16.04 | 15.85 | 15.92 | 40,830 | -0.25(-1.55%) |
Mar 09, 2011 | 16.01 | 16.24 | 16.01 | 16.17 | 48,159 | +0.10(+0.62%) |
Mar 08, 2011 | 15.72 | 16.07 | 15.72 | 16.07 | 66,037 | +0.30(+1.90%) |
Mar 07, 2011 | 16.00 | 16.00 | 15.68 | 15.77 | 38,638 | -0.06(-0.38%) |
Mar 04, 2011 | 15.75 | 15.92 | 15.70 | 15.83 | 75,092 | +0.09(+0.57%) |
Mar 03, 2011 | 15.39 | 15.75 | 15.39 | 15.74 | 51,897 | +0.27(+1.75%) |
Mar 02, 2011 | 15.68 | 15.68 | 15.40 | 15.47 | 58,508 | +0.04(+0.26%) |