Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.40 | 16.47 | 16.29 | 16.36 | 729,567 | +0.03(+0.16%) |
May 23, 2011 | 16.35 | 16.41 | 16.31 | 16.34 | 334,452 | -0.20(-1.22%) |
May 20, 2011 | 16.52 | 16.67 | 16.43 | 16.54 | 901,744 | -0.07(-0.42%) |
May 19, 2011 | 16.56 | 16.61 | 16.41 | 16.61 | 528,868 | +0.12(+0.72%) |
May 18, 2011 | 16.39 | 16.55 | 16.29 | 16.49 | 539,798 | +0.11(+0.70%) |
May 17, 2011 | 16.15 | 16.38 | 16.14 | 16.38 | 599,453 | +0.14(+0.87%) |
May 16, 2011 | 16.13 | 16.39 | 16.10 | 16.23 | 754,773 | +0.00(+0.02%) |
May 13, 2011 | 16.28 | 16.32 | 16.05 | 16.23 | 630,067 | -0.08(-0.47%) |
May 12, 2011 | 16.15 | 16.35 | 16.02 | 16.31 | 796,727 | +0.05(+0.29%) |
May 11, 2011 | 16.42 | 16.46 | 16.25 | 16.26 | 974,847 | -0.15(-0.92%) |
May 10, 2011 | 16.20 | 16.48 | 16.09 | 16.41 | 686,952 | +0.29(+1.81%) |
May 09, 2011 | 15.99 | 16.14 | 15.90 | 16.12 | 509,677 | +0.15(+0.94%) |
May 06, 2011 | 16.18 | 16.24 | 15.84 | 15.97 | 712,946 | -0.03(-0.20%) |
May 05, 2011 | 15.99 | 16.08 | 15.88 | 16.00 | 649,693 | -0.13(-0.79%) |
May 04, 2011 | 16.31 | 16.31 | 16.01 | 16.13 | 693,844 | -0.18(-1.09%) |
May 03, 2011 | 16.45 | 16.56 | 16.19 | 16.31 | 1,142,031 | -0.15(-0.92%) |
May 02, 2011 | 16.47 | 16.48 | 16.43 | 16.46 | 999,854 | -0.02(-0.13%) |
Apr 29, 2011 | 16.16 | 16.49 | 16.12 | 16.48 | 1,141,517 | +0.27(+1.66%) |
Apr 28, 2011 | 16.19 | 16.23 | 16.09 | 16.21 | 845,635 | -0.02(-0.12%) |
Apr 27, 2011 | 16.29 | 16.30 | 16.03 | 16.23 | 1,242,019 | -0.01(-0.06%) |
Apr 26, 2011 | 16.24 | 16.30 | 16.21 | 16.24 | 719,717 | -0.01(-0.06%) |
Apr 25, 2011 | 16.36 | 16.40 | 16.22 | 16.25 | 430,941 | -0.12(-0.75%) |
Apr 21, 2011 | 16.42 | 16.49 | 16.30 | 16.37 | 544,345 | +0.03(+0.16%) |
Apr 20, 2011 | 16.41 | 16.48 | 16.29 | 16.34 | 532,780 | +0.04(+0.25%) |
Apr 19, 2011 | 16.34 | 16.41 | 16.27 | 16.30 | 405,399 | +0.02(+0.14%) |
Apr 18, 2011 | 16.23 | 16.29 | 15.99 | 16.28 | 1,287,885 | -0.11(-0.66%) |
Apr 15, 2011 | 16.52 | 16.58 | 16.37 | 16.39 | 848,457 | -0.22(-1.32%) |
Apr 14, 2011 | 16.55 | 16.64 | 16.45 | 16.61 | 848,803 | -0.01(-0.07%) |
Apr 13, 2011 | 16.58 | 16.67 | 16.39 | 16.62 | 744,546 | +0.14(+0.86%) |
Apr 12, 2011 | 16.52 | 16.56 | 16.36 | 16.48 | 1,207,392 | -0.16(-0.96%) |
Apr 11, 2011 | 16.73 | 16.75 | 16.53 | 16.64 | 636,277 | -0.04(-0.25%) |
Apr 08, 2011 | 16.77 | 16.79 | 16.62 | 16.68 | 643,536 | -0.00(-0.02%) |
Apr 07, 2011 | 16.82 | 16.87 | 16.65 | 16.68 | 654,980 | -0.14(-0.82%) |
Apr 06, 2011 | 16.90 | 16.92 | 16.72 | 16.82 | 648,455 | +0.05(+0.32%) |
Apr 05, 2011 | 16.73 | 16.87 | 16.73 | 16.77 | 515,027 | +0.04(+0.22%) |
Apr 04, 2011 | 16.81 | 16.84 | 16.65 | 16.73 | 896,641 | -0.05(-0.32%) |
Apr 01, 2011 | 16.53 | 16.84 | 16.51 | 16.78 | 1,276,781 | +0.32(+1.92%) |
Mar 31, 2011 | 16.56 | 16.59 | 16.44 | 16.47 | 1,157,545 | -0.03(-0.20%) |
Mar 30, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 567,963 | +0.06(+0.37%) |
Mar 29, 2011 | 16.33 | 16.48 | 16.24 | 16.44 | 898,031 | +0.10(+0.62%) |
Mar 28, 2011 | 16.34 | 16.47 | 16.32 | 16.34 | 1,299,392 | +0.08(+0.48%) |
Mar 25, 2011 | 16.30 | 16.40 | 16.26 | 16.26 | 904,110 | -0.03(-0.18%) |
Mar 24, 2011 | 16.51 | 16.51 | 16.27 | 16.29 | 2,129,817 | +0.01(+0.08%) |
Mar 23, 2011 | 16.05 | 16.30 | 16.04 | 16.28 | 1,903,344 | +0.20(+1.24%) |
Mar 22, 2011 | 15.95 | 16.15 | 15.94 | 16.08 | 2,081,409 | +0.16(+1.02%) |
Mar 21, 2011 | 15.89 | 15.94 | 15.80 | 15.91 | 1,543,210 | +0.34(+2.20%) |
Mar 18, 2011 | 15.55 | 15.59 | 15.41 | 15.57 | 1,310,349 | +0.14(+0.91%) |
Mar 17, 2011 | 15.51 | 15.52 | 15.30 | 15.43 | 1,372,982 | +0.13(+0.87%) |
Mar 16, 2011 | 15.45 | 15.48 | 15.16 | 15.30 | 3,203,748 | -0.21(-1.37%) |
Mar 15, 2011 | 15.50 | 15.81 | 15.47 | 15.51 | 1,587,799 | -0.30(-1.87%) |
Mar 14, 2011 | 15.69 | 15.81 | 15.64 | 15.81 | 903,256 | +0.03(+0.17%) |
Mar 11, 2011 | 15.58 | 15.87 | 15.58 | 15.78 | 1,350,185 | +0.08(+0.49%) |
Mar 10, 2011 | 15.83 | 15.84 | 15.64 | 15.70 | 1,077,146 | -0.22(-1.40%) |
Mar 09, 2011 | 16.00 | 16.08 | 15.87 | 15.93 | 1,183,612 | -0.02(-0.13%) |
Mar 08, 2011 | 15.84 | 16.03 | 15.69 | 15.95 | 1,399,703 | +0.19(+1.23%) |
Mar 07, 2011 | 15.95 | 16.01 | 15.69 | 15.75 | 1,115,102 | -0.15(-0.92%) |
Mar 04, 2011 | 15.87 | 15.98 | 15.82 | 15.90 | 1,482,922 | +0.03(+0.18%) |
Mar 03, 2011 | 15.92 | 15.98 | 15.75 | 15.87 | 1,963,621 | +0.03(+0.19%) |
Mar 02, 2011 | 15.71 | 15.91 | 15.69 | 15.84 | 1,885,964 | +0.11(+0.71%) |