Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.75 | 15.81 | 15.71 | 15.75 | 45,315 | +0.12(+0.79%) |
May 23, 2011 | 15.66 | 15.66 | 15.54 | 15.63 | 52,334 | -0.36(-2.27%) |
May 20, 2011 | 16.12 | 16.12 | 15.95 | 15.99 | 59,190 | -0.19(-1.16%) |
May 19, 2011 | 16.17 | 16.20 | 16.09 | 16.18 | 34,595 | +0.04(+0.28%) |
May 18, 2011 | 15.99 | 16.16 | 15.96 | 16.13 | 47,090 | +0.16(+1.01%) |
May 17, 2011 | 15.90 | 15.99 | 15.82 | 15.97 | 120,084 | +0.02(+0.14%) |
May 16, 2011 | 16.04 | 16.18 | 15.92 | 15.95 | 713,448 | -0.13(-0.78%) |
May 13, 2011 | 16.28 | 16.28 | 15.99 | 16.07 | 77,360 | -0.26(-1.60%) |
May 12, 2011 | 16.16 | 16.37 | 16.14 | 16.34 | 239,868 | +0.05(+0.32%) |
May 11, 2011 | 16.53 | 16.53 | 16.22 | 16.28 | 28,889 | -0.28(-1.71%) |
May 10, 2011 | 16.50 | 16.61 | 16.47 | 16.57 | 66,579 | +0.10(+0.61%) |
May 09, 2011 | 16.32 | 16.46 | 16.28 | 16.46 | 23,886 | +0.18(+1.13%) |
May 06, 2011 | 16.44 | 16.52 | 16.26 | 16.28 | 19,259 | +0.06(+0.34%) |
May 05, 2011 | 16.42 | 16.42 | 16.21 | 16.22 | 36,941 | -0.36(-2.19%) |
May 04, 2011 | 16.79 | 16.79 | 16.54 | 16.59 | 55,363 | -0.15(-0.91%) |
May 03, 2011 | 16.83 | 16.85 | 16.69 | 16.74 | 34,165 | -0.18(-1.06%) |
May 02, 2011 | 16.92 | 16.92 | 16.92 | 16.92 | 23,721 | -0.06(-0.35%) |
Apr 29, 2011 | 16.93 | 16.99 | 16.89 | 16.98 | 25,421 | +0.06(+0.35%) |
Apr 28, 2011 | 16.79 | 16.92 | 16.79 | 16.92 | 15,508 | +0.06(+0.38%) |
Apr 27, 2011 | 16.74 | 16.85 | 16.62 | 16.85 | 43,273 | +0.15(+0.91%) |
Apr 26, 2011 | 16.67 | 16.72 | 16.58 | 16.70 | 50,103 | +0.12(+0.75%) |
Apr 25, 2011 | 16.60 | 16.60 | 16.52 | 16.58 | 63,198 | +0.00(+0.00%) |
Apr 21, 2011 | 16.60 | 16.61 | 16.55 | 16.58 | 62,978 | +0.15(+0.90%) |
Apr 20, 2011 | 16.49 | 16.51 | 16.43 | 16.43 | 121,565 | +0.32(+2.00%) |
Apr 19, 2011 | 16.01 | 16.14 | 16.01 | 16.11 | 48,068 | +0.13(+0.83%) |
Apr 18, 2011 | 15.99 | 16.01 | 15.82 | 15.98 | 47,346 | -0.31(-1.92%) |
Apr 15, 2011 | 16.30 | 16.35 | 16.26 | 16.29 | 26,593 | -0.02(-0.14%) |
Apr 14, 2011 | 16.20 | 16.36 | 16.20 | 16.31 | 71,574 | +0.05(+0.28%) |
Apr 13, 2011 | 16.36 | 16.38 | 16.22 | 16.27 | 32,284 | +0.09(+0.57%) |
Apr 12, 2011 | 16.31 | 16.31 | 16.15 | 16.17 | 47,670 | -0.21(-1.29%) |
Apr 11, 2011 | 16.50 | 16.51 | 16.35 | 16.39 | 46,294 | -0.12(-0.72%) |
Apr 08, 2011 | 16.57 | 16.57 | 16.41 | 16.51 | 49,884 | +0.17(+1.07%) |
Apr 07, 2011 | 16.40 | 16.44 | 16.29 | 16.33 | 89,866 | -0.09(-0.56%) |
Apr 06, 2011 | 16.39 | 16.44 | 16.38 | 16.42 | 40,275 | +0.10(+0.59%) |
Apr 05, 2011 | 16.23 | 16.36 | 16.21 | 16.33 | 66,471 | -0.03(-0.17%) |
Apr 04, 2011 | 16.32 | 16.38 | 16.31 | 16.35 | 29,942 | +0.06(+0.40%) |
Apr 01, 2011 | 16.22 | 16.34 | 16.16 | 16.29 | 41,945 | +0.14(+0.88%) |
Mar 31, 2011 | 16.14 | 16.18 | 16.10 | 16.15 | 21,179 | -0.04(-0.23%) |
Mar 30, 2011 | 16.11 | 16.22 | 16.08 | 16.18 | 51,839 | +0.19(+1.18%) |
Mar 29, 2011 | 15.86 | 15.99 | 15.78 | 15.99 | 67,788 | +0.18(+1.13%) |
Mar 28, 2011 | 15.95 | 15.98 | 15.82 | 15.82 | 72,920 | -0.23(-1.46%) |
Mar 25, 2011 | 15.95 | 16.05 | 15.91 | 16.05 | 64,350 | +0.02(+0.14%) |
Mar 24, 2011 | 15.94 | 16.06 | 15.87 | 16.03 | 46,068 | +0.19(+1.22%) |
Mar 23, 2011 | 15.71 | 15.88 | 15.71 | 15.83 | 55,537 | +0.04(+0.23%) |
Mar 22, 2011 | 15.78 | 15.83 | 15.71 | 15.80 | 80,020 | -0.03(-0.20%) |
Mar 21, 2011 | 15.77 | 15.83 | 15.77 | 15.83 | 19,309 | +0.38(+2.44%) |
Mar 18, 2011 | 15.50 | 15.50 | 15.37 | 15.45 | 40,140 | +0.22(+1.45%) |
Mar 17, 2011 | 15.28 | 15.33 | 15.14 | 15.23 | 100,794 | +0.40(+2.70%) |
Mar 16, 2011 | 15.22 | 15.22 | 14.69 | 14.83 | 61,641 | -0.46(-2.98%) |
Mar 15, 2011 | 15.15 | 15.31 | 15.15 | 15.29 | 91,249 | -0.30(-1.95%) |
Mar 14, 2011 | 15.53 | 15.61 | 15.36 | 15.59 | 50,212 | -0.21(-1.34%) |
Mar 11, 2011 | 15.60 | 15.82 | 15.60 | 15.80 | 56,483 | +0.03(+0.20%) |
Mar 10, 2011 | 15.88 | 15.88 | 15.74 | 15.77 | 92,671 | -0.40(-2.50%) |
Mar 09, 2011 | 16.17 | 16.17 | 16.09 | 16.17 | 21,894 | +0.00(+0.03%) |
Mar 08, 2011 | 16.07 | 16.20 | 16.02 | 16.17 | 39,031 | +0.07(+0.43%) |
Mar 07, 2011 | 16.36 | 16.36 | 16.03 | 16.10 | 198,719 | -0.12(-0.76%) |
Mar 04, 2011 | 16.36 | 16.36 | 16.11 | 16.22 | 72,572 | -0.06(-0.40%) |
Mar 03, 2011 | 16.27 | 16.33 | 16.18 | 16.29 | 74,120 | +0.22(+1.37%) |
Mar 02, 2011 | 16.08 | 16.21 | 16.05 | 16.07 | 121,358 | +0.04(+0.23%) |