Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.14 | 16.16 | 15.94 | 15.95 | 1,064,934 | -0.15(-0.94%) |
May 23, 2011 | 16.02 | 16.24 | 15.98 | 16.10 | 2,040,837 | -0.04(-0.23%) |
May 20, 2011 | 16.22 | 16.27 | 16.11 | 16.14 | 1,324,619 | -0.11(-0.70%) |
May 19, 2011 | 16.31 | 16.35 | 16.17 | 16.25 | 1,677,075 | -0.01(-0.04%) |
May 18, 2011 | 16.22 | 16.27 | 16.05 | 16.26 | 887,064 | +0.09(+0.55%) |
May 17, 2011 | 16.08 | 16.26 | 16.05 | 16.17 | 1,579,030 | +0.08(+0.51%) |
May 16, 2011 | 16.19 | 16.30 | 16.07 | 16.09 | 1,405,532 | -0.13(-0.82%) |
May 13, 2011 | 16.29 | 16.31 | 16.13 | 16.22 | 796,890 | -0.03(-0.19%) |
May 12, 2011 | 16.08 | 16.26 | 15.98 | 16.25 | 1,606,576 | +0.20(+1.22%) |
May 11, 2011 | 16.17 | 16.21 | 16.01 | 16.05 | 1,711,145 | -0.15(-0.93%) |
May 10, 2011 | 16.04 | 16.23 | 16.00 | 16.21 | 1,277,277 | +0.25(+1.58%) |
May 09, 2011 | 15.74 | 15.98 | 15.73 | 15.95 | 992,382 | +0.23(+1.49%) |
May 06, 2011 | 15.93 | 16.02 | 15.69 | 15.72 | 1,117,764 | -0.03(-0.16%) |
May 05, 2011 | 15.69 | 15.96 | 15.64 | 15.74 | 1,287,427 | +0.06(+0.36%) |
May 04, 2011 | 15.78 | 15.78 | 15.61 | 15.69 | 727,999 | -0.04(-0.28%) |
May 03, 2011 | 15.75 | 15.91 | 15.70 | 15.73 | 612,959 | +0.00(+0.00%) |
May 02, 2011 | 15.74 | 15.75 | 15.73 | 15.73 | 663,858 | -0.03(-0.16%) |
Apr 29, 2011 | 15.78 | 15.78 | 15.68 | 15.76 | 1,273,776 | -0.03(-0.16%) |
Apr 28, 2011 | 15.66 | 15.78 | 15.63 | 15.78 | 680,192 | +0.10(+0.64%) |
Apr 27, 2011 | 15.54 | 15.73 | 15.50 | 15.68 | 1,812,183 | +0.18(+1.14%) |
Apr 26, 2011 | 15.41 | 15.56 | 15.37 | 15.51 | 1,019,801 | +0.15(+0.95%) |
Apr 25, 2011 | 15.36 | 15.39 | 15.29 | 15.36 | 499,499 | -0.01(-0.04%) |
Apr 21, 2011 | 15.38 | 15.40 | 15.25 | 15.37 | 846,155 | +0.08(+0.50%) |
Apr 20, 2011 | 15.35 | 15.46 | 15.21 | 15.29 | 1,627,778 | +0.40(+2.71%) |
Apr 19, 2011 | 14.87 | 14.91 | 14.79 | 14.89 | 1,111,885 | +0.08(+0.55%) |
Apr 18, 2011 | 14.96 | 15.01 | 14.78 | 14.80 | 1,072,932 | -0.27(-1.76%) |
Apr 15, 2011 | 15.06 | 15.21 | 15.02 | 15.07 | 1,892,329 | +0.01(+0.08%) |
Apr 14, 2011 | 14.75 | 15.08 | 14.71 | 15.06 | 1,323,173 | +0.24(+1.62%) |
Apr 13, 2011 | 14.94 | 14.97 | 14.78 | 14.82 | 954,498 | -0.05(-0.34%) |
Apr 12, 2011 | 14.99 | 15.13 | 14.86 | 14.87 | 840,309 | -0.15(-1.01%) |
Apr 11, 2011 | 15.20 | 15.24 | 14.99 | 15.02 | 483,873 | -0.18(-1.16%) |
Apr 08, 2011 | 15.30 | 15.30 | 15.16 | 15.20 | 957,084 | -0.06(-0.37%) |
Apr 07, 2011 | 15.27 | 15.27 | 15.14 | 15.25 | 1,536,639 | +0.02(+0.12%) |
Apr 06, 2011 | 15.25 | 15.33 | 15.21 | 15.23 | 1,068,667 | +0.01(+0.04%) |
Apr 05, 2011 | 15.31 | 15.32 | 15.21 | 15.23 | 702,864 | -0.09(-0.58%) |
Apr 04, 2011 | 15.27 | 15.34 | 15.18 | 15.32 | 724,443 | +0.11(+0.71%) |
Apr 01, 2011 | 15.12 | 15.28 | 15.08 | 15.21 | 818,827 | +0.20(+1.35%) |
Mar 31, 2011 | 15.03 | 15.08 | 14.97 | 15.01 | 965,787 | -0.01(-0.04%) |
Mar 30, 2011 | 14.89 | 15.06 | 14.87 | 15.01 | 713,747 | +0.17(+1.15%) |
Mar 29, 2011 | 14.77 | 14.87 | 14.71 | 14.84 | 934,150 | +0.09(+0.64%) |
Mar 28, 2011 | 14.85 | 14.90 | 14.75 | 14.75 | 674,979 | -0.02(-0.13%) |
Mar 25, 2011 | 14.79 | 14.91 | 14.74 | 14.77 | 1,039,432 | +0.03(+0.17%) |
Mar 24, 2011 | 14.85 | 14.85 | 14.72 | 14.74 | 801,946 | -0.06(-0.43%) |
Mar 23, 2011 | 14.75 | 14.84 | 14.73 | 14.80 | 1,081,735 | -0.06(-0.38%) |
Mar 22, 2011 | 14.92 | 14.95 | 14.85 | 14.86 | 1,135,887 | -0.02(-0.13%) |
Mar 21, 2011 | 14.87 | 14.90 | 14.85 | 14.88 | 1,161,564 | +0.24(+1.66%) |
Mar 18, 2011 | 14.52 | 14.71 | 14.51 | 14.64 | 1,324,942 | +0.21(+1.47%) |
Mar 17, 2011 | 14.59 | 14.59 | 14.41 | 14.42 | 990,342 | -0.01(-0.04%) |
Mar 16, 2011 | 14.49 | 14.56 | 14.36 | 14.43 | 1,772,452 | -0.07(-0.52%) |
Mar 15, 2011 | 14.53 | 14.61 | 14.51 | 14.51 | 969,495 | -0.25(-1.69%) |
Mar 14, 2011 | 14.82 | 14.82 | 14.56 | 14.76 | 1,255,232 | +0.04(+0.25%) |
Mar 11, 2011 | 14.70 | 14.80 | 14.62 | 14.72 | 1,119,179 | +0.08(+0.55%) |
Mar 10, 2011 | 14.79 | 14.83 | 14.62 | 14.64 | 929,232 | -0.31(-2.09%) |
Mar 09, 2011 | 14.85 | 14.99 | 14.79 | 14.95 | 601,067 | +0.07(+0.46%) |
Mar 08, 2011 | 14.78 | 14.94 | 14.75 | 14.88 | 782,257 | +0.14(+0.98%) |
Mar 07, 2011 | 14.72 | 14.88 | 14.67 | 14.74 | 1,084,856 | +0.05(+0.34%) |
Mar 04, 2011 | 14.84 | 14.84 | 14.57 | 14.69 | 719,126 | -0.10(-0.68%) |
Mar 03, 2011 | 14.80 | 14.84 | 14.72 | 14.79 | 893,333 | +0.11(+0.77%) |
Mar 02, 2011 | 14.61 | 14.70 | 14.56 | 14.67 | 646,718 | +0.06(+0.38%) |