Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.77 | 15.80 | 15.47 | 15.51 | 87,654 | -0.25(-1.59%) |
May 23, 2011 | 15.89 | 15.97 | 15.71 | 15.76 | 71,325 | -0.37(-2.29%) |
May 20, 2011 | 15.63 | 16.18 | 15.56 | 16.13 | 66,710 | +0.39(+2.48%) |
May 19, 2011 | 16.12 | 16.12 | 15.64 | 15.74 | 14,803 | -0.27(-1.69%) |
May 18, 2011 | 16.33 | 16.33 | 15.80 | 16.01 | 48,900 | -0.25(-1.54%) |
May 17, 2011 | 15.87 | 16.46 | 15.66 | 16.26 | 76,100 | +0.39(+2.46%) |
May 16, 2011 | 16.20 | 16.23 | 15.82 | 15.87 | 30,063 | -0.36(-2.22%) |
May 13, 2011 | 16.08 | 16.39 | 16.02 | 16.23 | 78,970 | -0.14(-0.86%) |
May 12, 2011 | 16.24 | 16.37 | 16.00 | 16.37 | 66,092 | +0.08(+0.49%) |
May 11, 2011 | 16.36 | 16.45 | 16.26 | 16.29 | 61,273 | -0.16(-0.97%) |
May 10, 2011 | 16.36 | 16.72 | 16.31 | 16.45 | 136,590 | +0.16(+0.98%) |
May 09, 2011 | 16.07 | 16.45 | 16.07 | 16.29 | 43,765 | +0.22(+1.37%) |
May 06, 2011 | 16.29 | 16.72 | 16.05 | 16.07 | 29,221 | -0.20(-1.23%) |
May 05, 2011 | 15.16 | 16.70 | 15.14 | 16.27 | 85,931 | +0.95(+6.20%) |
May 04, 2011 | 15.62 | 15.71 | 15.31 | 15.32 | 11,413 | -0.50(-3.16%) |
May 03, 2011 | 16.45 | 16.47 | 15.69 | 15.82 | 26,532 | -0.74(-4.47%) |
May 02, 2011 | 16.68 | 16.85 | 16.56 | 16.56 | 10,818 | -0.24(-1.43%) |
Apr 29, 2011 | 16.80 | 16.90 | 16.76 | 16.80 | 95,156 | +0.02(+0.12%) |
Apr 28, 2011 | 16.15 | 16.80 | 16.15 | 16.78 | 68,283 | +0.64(+3.97%) |
Apr 27, 2011 | 15.80 | 16.16 | 15.73 | 16.14 | 67,125 | +0.33(+2.09%) |
Apr 26, 2011 | 15.39 | 15.86 | 15.39 | 15.81 | 37,035 | +0.42(+2.73%) |
Apr 25, 2011 | 15.65 | 15.77 | 15.26 | 15.39 | 52,930 | -0.21(-1.35%) |
Apr 21, 2011 | 15.31 | 15.62 | 15.26 | 15.60 | 27,243 | +0.40(+2.63%) |
Apr 20, 2011 | 15.28 | 15.42 | 15.06 | 15.20 | 14,725 | +0.09(+0.60%) |
Apr 19, 2011 | 15.13 | 15.30 | 15.02 | 15.11 | 14,264 | +0.00(+0.00%) |
Apr 18, 2011 | 15.04 | 15.21 | 15.04 | 15.11 | 16,482 | -0.06(-0.40%) |
Apr 15, 2011 | 15.10 | 15.26 | 15.02 | 15.17 | 25,606 | +0.08(+0.53%) |
Apr 14, 2011 | 15.06 | 15.23 | 15.06 | 15.09 | 34,217 | -0.03(-0.20%) |
Apr 13, 2011 | 14.63 | 15.23 | 14.55 | 15.12 | 32,596 | -0.30(-1.95%) |
Apr 12, 2011 | 15.48 | 15.64 | 15.24 | 15.42 | 24,131 | -0.12(-0.77%) |
Apr 11, 2011 | 15.56 | 15.69 | 15.25 | 15.54 | 17,439 | -0.05(-0.32%) |
Apr 08, 2011 | 16.26 | 16.26 | 15.55 | 15.59 | 19,281 | -0.57(-3.53%) |
Apr 07, 2011 | 16.11 | 16.38 | 15.81 | 16.16 | 47,689 | +0.06(+0.37%) |
Apr 06, 2011 | 15.81 | 16.64 | 15.76 | 16.10 | 52,967 | +0.48(+3.07%) |
Apr 05, 2011 | 15.58 | 15.93 | 15.50 | 15.62 | 11,915 | -0.03(-0.19%) |
Apr 04, 2011 | 15.69 | 15.79 | 15.56 | 15.65 | 14,126 | -0.02(-0.13%) |
Apr 01, 2011 | 15.58 | 15.72 | 15.47 | 15.67 | 15,475 | +0.15(+0.97%) |
Mar 31, 2011 | 15.53 | 15.55 | 15.25 | 15.52 | 24,946 | -0.06(-0.39%) |
Mar 30, 2011 | 15.58 | 15.71 | 15.43 | 15.58 | 20,028 | +0.13(+0.84%) |
Mar 29, 2011 | 15.35 | 15.60 | 15.33 | 15.45 | 28,849 | +0.18(+1.18%) |
Mar 28, 2011 | 15.35 | 15.38 | 15.26 | 15.27 | 15,059 | +0.00(+0.00%) |
Mar 25, 2011 | 15.37 | 15.37 | 15.24 | 15.27 | 36,726 | -0.05(-0.33%) |
Mar 24, 2011 | 15.32 | 15.32 | 15.25 | 15.32 | 21,394 | +0.05(+0.33%) |
Mar 23, 2011 | 15.34 | 15.34 | 15.11 | 15.27 | 28,400 | -0.02(-0.13%) |
Mar 22, 2011 | 15.38 | 15.38 | 15.12 | 15.29 | 13,083 | -0.01(-0.07%) |
Mar 21, 2011 | 15.23 | 15.31 | 15.15 | 15.30 | 37,483 | +0.14(+0.92%) |
Mar 18, 2011 | 15.25 | 15.26 | 15.04 | 15.16 | 30,983 | +0.00(+0.00%) |
Mar 17, 2011 | 15.19 | 15.20 | 15.03 | 15.16 | 25,845 | +0.16(+1.07%) |
Mar 16, 2011 | 14.97 | 15.07 | 14.91 | 15.00 | 28,348 | +0.03(+0.20%) |
Mar 15, 2011 | 14.64 | 15.10 | 14.51 | 14.97 | 55,535 | -0.04(-0.27%) |
Mar 14, 2011 | 14.97 | 15.08 | 14.96 | 15.01 | 14,800 | -0.02(-0.13%) |
Mar 11, 2011 | 14.90 | 15.15 | 14.90 | 15.03 | 207,815 | +0.01(+0.07%) |
Mar 10, 2011 | 14.96 | 15.06 | 14.96 | 15.02 | 111,844 | -0.10(-0.66%) |
Mar 09, 2011 | 14.99 | 15.22 | 14.99 | 15.12 | 16,318 | +0.03(+0.20%) |
Mar 08, 2011 | 14.76 | 15.09 | 14.76 | 15.09 | 13,410 | +0.28(+1.89%) |
Mar 07, 2011 | 14.86 | 14.88 | 14.73 | 14.81 | 110,448 | -0.04(-0.27%) |
Mar 04, 2011 | 14.99 | 14.99 | 14.75 | 14.85 | 9,414 | -0.11(-0.74%) |
Mar 03, 2011 | 14.75 | 14.98 | 14.55 | 14.96 | 41,829 | +0.19(+1.29%) |
Mar 02, 2011 | 14.92 | 15.05 | 14.75 | 14.77 | 23,145 | -0.20(-1.34%) |