Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.43 | 15.51 | 15.34 | 15.43 | 328,357 | -0.02(-0.12%) |
May 23, 2011 | 15.34 | 15.56 | 15.31 | 15.45 | 174,089 | -0.17(-1.07%) |
May 20, 2011 | 15.79 | 15.84 | 15.55 | 15.62 | 196,743 | -0.28(-1.75%) |
May 19, 2011 | 15.88 | 15.95 | 15.66 | 15.90 | 128,357 | +0.09(+0.59%) |
May 18, 2011 | 15.75 | 15.80 | 15.55 | 15.80 | 285,464 | +0.11(+0.71%) |
May 17, 2011 | 15.56 | 15.71 | 15.53 | 15.69 | 192,512 | +0.00(+0.00%) |
May 16, 2011 | 15.56 | 15.82 | 15.49 | 15.69 | 203,682 | +0.06(+0.35%) |
May 13, 2011 | 16.06 | 16.10 | 15.62 | 15.64 | 149,328 | -0.37(-2.31%) |
May 12, 2011 | 16.10 | 16.12 | 15.79 | 16.01 | 200,315 | -0.11(-0.69%) |
May 11, 2011 | 16.06 | 16.27 | 15.99 | 16.12 | 662,045 | +0.01(+0.06%) |
May 10, 2011 | 15.96 | 16.75 | 15.83 | 16.11 | 280,741 | +0.28(+1.74%) |
May 09, 2011 | 15.69 | 15.85 | 15.54 | 15.83 | 254,326 | +0.09(+0.58%) |
May 06, 2011 | 15.94 | 15.94 | 15.65 | 15.74 | 362,910 | -0.04(-0.23%) |
May 05, 2011 | 15.85 | 16.00 | 15.65 | 15.78 | 464,402 | -0.26(-1.61%) |
May 04, 2011 | 16.28 | 16.48 | 15.94 | 16.04 | 388,095 | -0.18(-1.14%) |
May 03, 2011 | 16.15 | 16.53 | 16.02 | 16.22 | 434,494 | -0.02(-0.11%) |
May 02, 2011 | 16.23 | 16.28 | 16.20 | 16.24 | 207,062 | -0.33(-2.00%) |
Apr 29, 2011 | 16.50 | 16.61 | 16.09 | 16.57 | 365,207 | +0.15(+0.90%) |
Apr 28, 2011 | 16.00 | 16.50 | 15.91 | 16.42 | 376,706 | +0.44(+2.77%) |
Apr 27, 2011 | 16.11 | 16.17 | 15.74 | 15.98 | 439,485 | -0.11(-0.69%) |
Apr 26, 2011 | 15.76 | 16.22 | 15.65 | 16.09 | 602,232 | +0.41(+2.58%) |
Apr 25, 2011 | 15.58 | 15.74 | 15.50 | 15.69 | 222,926 | +0.13(+0.83%) |
Apr 21, 2011 | 15.50 | 15.59 | 15.34 | 15.56 | 99,654 | +0.17(+1.08%) |
Apr 20, 2011 | 15.36 | 15.39 | 15.21 | 15.39 | 144,475 | +0.22(+1.46%) |
Apr 19, 2011 | 15.17 | 15.30 | 15.13 | 15.17 | 284,518 | +0.07(+0.49%) |
Apr 18, 2011 | 15.24 | 15.28 | 15.01 | 15.10 | 242,633 | -0.35(-2.26%) |
Apr 15, 2011 | 15.06 | 15.48 | 15.06 | 15.45 | 209,459 | +0.31(+2.07%) |
Apr 14, 2011 | 14.89 | 15.17 | 14.89 | 15.13 | 621,289 | +0.11(+0.74%) |
Apr 13, 2011 | 15.39 | 15.43 | 14.95 | 15.02 | 170,051 | -0.33(-2.16%) |
Apr 12, 2011 | 15.30 | 15.47 | 15.21 | 15.36 | 447,039 | -0.07(-0.48%) |
Apr 11, 2011 | 15.06 | 15.45 | 15.06 | 15.43 | 430,770 | +0.37(+2.45%) |
Apr 08, 2011 | 15.37 | 15.48 | 15.06 | 15.06 | 141,848 | -0.20(-1.33%) |
Apr 07, 2011 | 15.67 | 15.67 | 15.23 | 15.26 | 237,343 | -0.44(-2.81%) |
Apr 06, 2011 | 15.74 | 15.74 | 15.56 | 15.71 | 291,550 | +0.04(+0.23%) |
Apr 05, 2011 | 15.54 | 15.71 | 15.50 | 15.67 | 371,075 | +0.13(+0.83%) |
Apr 04, 2011 | 15.48 | 15.61 | 15.48 | 15.54 | 428,904 | +0.11(+0.72%) |
Apr 01, 2011 | 15.52 | 15.59 | 15.34 | 15.43 | 251,165 | +0.06(+0.36%) |
Mar 31, 2011 | 14.95 | 15.45 | 14.88 | 15.37 | 286,048 | +0.40(+2.71%) |
Mar 30, 2011 | 14.73 | 14.97 | 14.66 | 14.97 | 203,146 | +0.33(+2.26%) |
Mar 29, 2011 | 14.58 | 14.64 | 14.36 | 14.64 | 261,057 | +0.07(+0.51%) |
Mar 28, 2011 | 14.84 | 14.88 | 14.53 | 14.56 | 142,950 | -0.22(-1.49%) |
Mar 25, 2011 | 14.69 | 14.93 | 14.58 | 14.78 | 140,242 | +0.18(+1.26%) |
Mar 24, 2011 | 14.69 | 14.73 | 14.49 | 14.60 | 271,083 | +0.02(+0.13%) |
Mar 23, 2011 | 14.91 | 15.01 | 14.58 | 14.58 | 200,633 | -0.33(-2.22%) |
Mar 22, 2011 | 15.08 | 15.13 | 14.88 | 14.91 | 238,361 | -0.13(-0.86%) |
Mar 21, 2011 | 14.84 | 15.06 | 14.84 | 15.04 | 285,195 | +0.52(+3.55%) |
Mar 18, 2011 | 14.40 | 14.53 | 14.36 | 14.53 | 332,539 | +0.24(+1.68%) |
Mar 17, 2011 | 14.53 | 14.56 | 14.20 | 14.29 | 258,053 | +0.00(+0.00%) |
Mar 16, 2011 | 14.43 | 14.60 | 14.29 | 14.29 | 562,233 | -0.18(-1.27%) |
Mar 15, 2011 | 14.43 | 14.66 | 14.40 | 14.47 | 267,105 | -0.18(-1.26%) |
Mar 14, 2011 | 14.66 | 14.77 | 14.60 | 14.66 | 296,402 | -0.18(-1.24%) |
Mar 11, 2011 | 14.66 | 14.91 | 14.62 | 14.84 | 265,128 | +0.09(+0.62%) |
Mar 10, 2011 | 14.97 | 14.99 | 14.71 | 14.75 | 375,889 | -0.39(-2.56%) |
Mar 09, 2011 | 15.10 | 15.21 | 14.98 | 15.13 | 227,595 | +0.04(+0.24%) |
Mar 08, 2011 | 14.91 | 15.41 | 14.91 | 15.10 | 248,277 | +0.17(+1.11%) |
Mar 07, 2011 | 15.10 | 15.26 | 14.80 | 14.93 | 229,343 | -0.20(-1.34%) |
Mar 04, 2011 | 15.43 | 15.45 | 15.06 | 15.13 | 219,985 | -0.26(-1.67%) |
Mar 03, 2011 | 15.32 | 15.47 | 15.30 | 15.39 | 315,499 | +0.28(+1.83%) |
Mar 02, 2011 | 15.19 | 15.32 | 14.95 | 15.12 | 222,521 | -0.09(-0.60%) |