Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.27 | 16.28 | 16.21 | 16.24 | 102,432 | +0.05(+0.31%) |
May 23, 2011 | 16.29 | 16.29 | 16.00 | 16.19 | 87,799 | -0.25(-1.52%) |
May 20, 2011 | 16.53 | 16.65 | 16.38 | 16.44 | 143,972 | -0.11(-0.66%) |
May 19, 2011 | 16.52 | 16.55 | 16.43 | 16.55 | 55,062 | +0.12(+0.73%) |
May 18, 2011 | 16.32 | 16.44 | 16.28 | 16.43 | 137,393 | +0.14(+0.89%) |
May 17, 2011 | 16.27 | 16.30 | 16.16 | 16.29 | 109,451 | -0.00(-0.03%) |
May 16, 2011 | 16.34 | 16.43 | 16.25 | 16.29 | 74,994 | -0.08(-0.49%) |
May 13, 2011 | 16.54 | 16.54 | 16.29 | 16.37 | 77,698 | -0.16(-0.97%) |
May 12, 2011 | 16.44 | 16.54 | 16.32 | 16.53 | 105,482 | +0.06(+0.36%) |
May 11, 2011 | 16.70 | 16.70 | 16.40 | 16.47 | 151,411 | -0.19(-1.14%) |
May 10, 2011 | 16.59 | 16.66 | 16.54 | 16.66 | 63,306 | +0.18(+1.09%) |
May 09, 2011 | 16.41 | 16.51 | 16.35 | 16.48 | 80,901 | +0.11(+0.67%) |
May 06, 2011 | 16.49 | 16.56 | 16.30 | 16.37 | 122,685 | +0.01(+0.06%) |
May 05, 2011 | 16.49 | 16.68 | 16.29 | 16.36 | 60,639 | -0.23(-1.39%) |
May 04, 2011 | 16.76 | 16.76 | 16.51 | 16.59 | 84,386 | -0.13(-0.78%) |
May 03, 2011 | 16.79 | 16.83 | 16.64 | 16.72 | 82,785 | -0.11(-0.67%) |
May 02, 2011 | 16.85 | 16.86 | 16.83 | 16.83 | 80,784 | -0.05(-0.29%) |
Apr 29, 2011 | 16.85 | 16.92 | 16.83 | 16.88 | 111,043 | +0.07(+0.43%) |
Apr 28, 2011 | 16.83 | 16.83 | 16.76 | 16.81 | 82,729 | -0.02(-0.12%) |
Apr 27, 2011 | 16.71 | 16.85 | 16.67 | 16.83 | 49,547 | +0.15(+0.90%) |
Apr 26, 2011 | 16.65 | 16.70 | 16.57 | 16.68 | 174,601 | +0.11(+0.66%) |
Apr 25, 2011 | 16.55 | 16.57 | 16.49 | 16.57 | 82,803 | +0.00(+0.00%) |
Apr 21, 2011 | 16.57 | 16.60 | 16.52 | 16.57 | 77,930 | +0.04(+0.24%) |
Apr 20, 2011 | 16.53 | 16.86 | 16.48 | 16.53 | 181,886 | +0.25(+1.54%) |
Apr 19, 2011 | 16.21 | 16.28 | 16.19 | 16.28 | 111,649 | +0.14(+0.87%) |
Apr 18, 2011 | 16.20 | 16.20 | 15.94 | 16.14 | 496,529 | -0.22(-1.32%) |
Apr 15, 2011 | 16.36 | 16.37 | 16.24 | 16.36 | 84,093 | +0.03(+0.16%) |
Apr 14, 2011 | 16.26 | 16.34 | 16.20 | 16.33 | 177,628 | +0.03(+0.18%) |
Apr 13, 2011 | 16.36 | 16.40 | 16.25 | 16.30 | 63,774 | +0.06(+0.37%) |
Apr 12, 2011 | 16.35 | 16.35 | 16.19 | 16.24 | 92,575 | -0.20(-1.22%) |
Apr 11, 2011 | 16.55 | 16.55 | 16.36 | 16.44 | 111,608 | -0.04(-0.24%) |
Apr 08, 2011 | 16.57 | 16.58 | 16.42 | 16.48 | 93,078 | +0.05(+0.32%) |
Apr 07, 2011 | 16.47 | 16.52 | 16.38 | 16.43 | 82,112 | -0.06(-0.38%) |
Apr 06, 2011 | 16.50 | 16.53 | 16.44 | 16.49 | 65,164 | +0.06(+0.37%) |
Apr 05, 2011 | 16.40 | 16.46 | 16.06 | 16.43 | 108,776 | -0.01(-0.06%) |
Apr 04, 2011 | 16.50 | 16.52 | 16.38 | 16.44 | 128,598 | +0.08(+0.49%) |
Apr 01, 2011 | 16.37 | 16.39 | 16.22 | 16.36 | 99,462 | +0.17(+1.05%) |
Mar 31, 2011 | 16.18 | 16.21 | 16.13 | 16.19 | 97,232 | +0.05(+0.31%) |
Mar 30, 2011 | 16.03 | 16.15 | 16.03 | 16.14 | 169,110 | +0.21(+1.32%) |
Mar 29, 2011 | 15.76 | 15.95 | 15.76 | 15.93 | 141,851 | +0.15(+0.95%) |
Mar 28, 2011 | 15.86 | 15.92 | 15.78 | 15.78 | 157,049 | -0.08(-0.50%) |
Mar 25, 2011 | 15.92 | 15.96 | 15.83 | 15.86 | 75,628 | -0.01(-0.06%) |
Mar 24, 2011 | 15.84 | 15.89 | 15.77 | 15.87 | 88,708 | +0.06(+0.38%) |
Mar 23, 2011 | 15.75 | 15.84 | 15.70 | 15.81 | 57,330 | +0.02(+0.13%) |
Mar 22, 2011 | 15.84 | 15.84 | 15.75 | 15.79 | 91,012 | -0.03(-0.19%) |
Mar 21, 2011 | 15.77 | 15.84 | 15.77 | 15.82 | 327,696 | +0.27(+1.74%) |
Mar 18, 2011 | 15.57 | 15.57 | 15.50 | 15.55 | 199,679 | +0.16(+1.04%) |
Mar 17, 2011 | 15.39 | 15.48 | 15.36 | 15.39 | 311,816 | +0.24(+1.58%) |
Mar 16, 2011 | 15.33 | 15.43 | 15.05 | 15.15 | 117,819 | -0.31(-2.01%) |
Mar 15, 2011 | 15.36 | 15.49 | 15.36 | 15.46 | 169,641 | -0.25(-1.59%) |
Mar 14, 2011 | 15.58 | 15.71 | 15.55 | 15.71 | 75,911 | -0.02(-0.13%) |
Mar 11, 2011 | 15.62 | 15.76 | 15.60 | 15.73 | 106,012 | +0.01(+0.06%) |
Mar 10, 2011 | 15.77 | 15.88 | 15.69 | 15.72 | 84,277 | -0.28(-1.72%) |
Mar 09, 2011 | 16.02 | 16.03 | 15.94 | 16.00 | 78,673 | -0.01(-0.06%) |
Mar 08, 2011 | 15.94 | 16.05 | 15.90 | 16.01 | 75,242 | +0.04(+0.22%) |
Mar 07, 2011 | 16.09 | 16.16 | 15.92 | 15.97 | 60,756 | -0.10(-0.62%) |
Mar 04, 2011 | 16.11 | 16.15 | 16.00 | 16.07 | 69,038 | -0.03(-0.19%) |
Mar 03, 2011 | 16.04 | 16.11 | 16.02 | 16.10 | 56,984 | +0.13(+0.81%) |
Mar 02, 2011 | 15.92 | 15.98 | 15.88 | 15.97 | 116,900 | +0.10(+0.63%) |