Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.24 | 16.24 | 16.10 | 16.11 | 19,713 | -0.09(-0.56%) |
May 23, 2011 | 16.16 | 16.27 | 16.14 | 16.20 | 59,882 | -0.14(-0.83%) |
May 20, 2011 | 16.46 | 16.46 | 16.29 | 16.34 | 186,093 | -0.14(-0.84%) |
May 19, 2011 | 16.51 | 16.51 | 16.41 | 16.48 | 77,569 | +0.03(+0.20%) |
May 18, 2011 | 16.30 | 16.45 | 16.24 | 16.44 | 1,034,715 | +0.17(+1.02%) |
May 17, 2011 | 16.20 | 16.30 | 16.20 | 16.28 | 92,314 | +0.03(+0.16%) |
May 16, 2011 | 16.42 | 16.42 | 16.25 | 16.25 | 120,769 | -0.22(-1.32%) |
May 13, 2011 | 16.57 | 16.57 | 16.42 | 16.47 | 49,933 | -0.09(-0.53%) |
May 12, 2011 | 16.38 | 16.57 | 16.34 | 16.56 | 149,026 | +0.13(+0.81%) |
May 11, 2011 | 16.50 | 16.51 | 16.33 | 16.42 | 84,225 | -0.10(-0.62%) |
May 10, 2011 | 16.36 | 16.55 | 16.36 | 16.53 | 111,203 | +0.21(+1.31%) |
May 09, 2011 | 16.26 | 16.35 | 16.26 | 16.31 | 287,212 | +0.06(+0.38%) |
May 06, 2011 | 16.39 | 16.43 | 16.23 | 16.25 | 187,034 | +0.02(+0.10%) |
May 05, 2011 | 16.21 | 16.37 | 16.14 | 16.24 | 34,143 | -0.00(-0.03%) |
May 04, 2011 | 16.31 | 16.32 | 16.18 | 16.24 | 39,908 | -0.07(-0.45%) |
May 03, 2011 | 16.33 | 16.38 | 16.26 | 16.31 | 87,310 | -0.06(-0.35%) |
May 02, 2011 | 16.38 | 16.38 | 16.35 | 16.37 | 48,560 | +0.05(+0.29%) |
Apr 29, 2011 | 16.32 | 16.36 | 16.31 | 16.32 | 60,477 | +0.01(+0.08%) |
Apr 28, 2011 | 16.27 | 16.33 | 16.26 | 16.31 | 81,239 | +0.03(+0.18%) |
Apr 27, 2011 | 16.12 | 16.30 | 16.12 | 16.28 | 66,462 | +0.18(+1.13%) |
Apr 26, 2011 | 16.10 | 16.14 | 16.04 | 16.10 | 111,194 | +0.06(+0.35%) |
Apr 25, 2011 | 16.05 | 16.06 | 16.02 | 16.04 | 28,473 | -0.01(-0.08%) |
Apr 21, 2011 | 16.07 | 16.07 | 15.99 | 16.06 | 66,174 | +0.07(+0.44%) |
Apr 20, 2011 | 15.97 | 16.03 | 15.95 | 15.99 | 65,165 | +0.22(+1.41%) |
Apr 19, 2011 | 15.74 | 15.76 | 15.67 | 15.76 | 95,971 | +0.04(+0.27%) |
Apr 18, 2011 | 15.73 | 15.73 | 15.54 | 15.72 | 340,110 | -0.13(-0.84%) |
Apr 15, 2011 | 15.77 | 15.87 | 15.73 | 15.86 | 25,595 | +0.11(+0.71%) |
Apr 14, 2011 | 15.67 | 15.76 | 15.62 | 15.74 | 70,682 | -0.02(-0.13%) |
Apr 13, 2011 | 15.81 | 15.84 | 15.70 | 15.76 | 52,690 | +0.02(+0.13%) |
Apr 12, 2011 | 15.68 | 15.79 | 15.68 | 15.74 | 264,770 | -0.01(-0.08%) |
Apr 11, 2011 | 15.82 | 15.82 | 15.73 | 15.76 | 64,647 | -0.01(-0.04%) |
Apr 08, 2011 | 15.88 | 15.88 | 15.70 | 15.76 | 28,000 | -0.08(-0.50%) |
Apr 07, 2011 | 15.86 | 15.91 | 15.76 | 15.84 | 71,646 | -0.04(-0.22%) |
Apr 06, 2011 | 15.97 | 15.97 | 15.83 | 15.88 | 75,862 | +0.01(+0.06%) |
Apr 05, 2011 | 15.76 | 15.93 | 15.76 | 15.87 | 44,551 | +0.07(+0.44%) |
Apr 04, 2011 | 15.84 | 15.84 | 15.77 | 15.80 | 39,606 | +0.02(+0.14%) |
Apr 01, 2011 | 15.75 | 15.86 | 15.72 | 15.78 | 59,608 | +0.10(+0.66%) |
Mar 31, 2011 | 15.66 | 15.70 | 15.62 | 15.68 | 134,767 | -0.06(-0.35%) |
Mar 30, 2011 | 15.63 | 15.75 | 15.62 | 15.73 | 50,131 | +0.18(+1.13%) |
Mar 29, 2011 | 15.41 | 15.57 | 15.41 | 15.56 | 25,442 | +0.13(+0.86%) |
Mar 28, 2011 | 15.57 | 15.58 | 15.42 | 15.42 | 201,554 | -0.15(-0.94%) |
Mar 25, 2011 | 15.56 | 15.66 | 15.56 | 15.57 | 95,021 | +0.03(+0.18%) |
Mar 24, 2011 | 15.37 | 15.56 | 15.37 | 15.54 | 131,632 | +0.20(+1.30%) |
Mar 23, 2011 | 15.19 | 15.34 | 15.11 | 15.34 | 46,665 | +0.11(+0.74%) |
Mar 22, 2011 | 15.36 | 15.36 | 15.22 | 15.23 | 153,786 | -0.11(-0.74%) |
Mar 21, 2011 | 15.33 | 15.36 | 15.33 | 15.34 | 63,800 | +0.22(+1.48%) |
Mar 18, 2011 | 15.22 | 15.23 | 15.08 | 15.12 | 149,922 | +0.05(+0.32%) |
Mar 17, 2011 | 15.27 | 15.27 | 15.06 | 15.07 | 98,648 | +0.04(+0.25%) |
Mar 16, 2011 | 15.15 | 15.24 | 14.95 | 15.03 | 194,272 | -0.23(-1.48%) |
Mar 15, 2011 | 15.26 | 15.33 | 15.22 | 15.26 | 360,829 | -0.14(-0.88%) |
Mar 14, 2011 | 15.45 | 15.49 | 15.28 | 15.39 | 518,756 | -0.17(-1.08%) |
Mar 11, 2011 | 15.43 | 15.60 | 15.40 | 15.56 | 70,576 | +0.06(+0.40%) |
Mar 10, 2011 | 15.47 | 15.60 | 15.43 | 15.50 | 93,042 | -0.14(-0.86%) |
Mar 09, 2011 | 15.56 | 15.66 | 15.52 | 15.64 | 57,472 | +0.05(+0.29%) |
Mar 08, 2011 | 15.49 | 15.62 | 15.41 | 15.59 | 84,307 | +0.12(+0.79%) |
Mar 07, 2011 | 15.68 | 15.69 | 15.38 | 15.47 | 81,928 | -0.13(-0.82%) |
Mar 04, 2011 | 15.69 | 15.71 | 15.51 | 15.60 | 104,846 | -0.11(-0.72%) |
Mar 03, 2011 | 15.67 | 15.74 | 15.60 | 15.71 | 36,658 | +0.25(+1.63%) |
Mar 02, 2011 | 15.43 | 15.51 | 15.39 | 15.46 | 81,694 | +0.03(+0.19%) |