Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.75 | 15.84 | 15.61 | 15.78 | 278,738 | +0.05(+0.29%) |
May 23, 2011 | 15.72 | 15.89 | 15.67 | 15.73 | 246,409 | -0.16(-1.00%) |
May 20, 2011 | 15.93 | 16.11 | 15.76 | 15.89 | 396,820 | -0.08(-0.52%) |
May 19, 2011 | 15.92 | 16.03 | 15.69 | 15.97 | 245,494 | +0.12(+0.76%) |
May 18, 2011 | 15.74 | 15.91 | 15.59 | 15.85 | 166,665 | +0.10(+0.62%) |
May 17, 2011 | 15.63 | 15.88 | 15.60 | 15.75 | 194,316 | +0.02(+0.10%) |
May 16, 2011 | 15.70 | 15.91 | 15.50 | 15.74 | 267,560 | +0.00(+0.00%) |
May 13, 2011 | 16.06 | 16.15 | 15.56 | 15.74 | 402,092 | -0.39(-2.39%) |
May 12, 2011 | 15.87 | 16.16 | 15.66 | 16.12 | 227,934 | +0.33(+2.06%) |
May 11, 2011 | 16.03 | 16.10 | 15.80 | 15.80 | 315,815 | -0.32(-1.97%) |
May 10, 2011 | 15.83 | 16.15 | 15.83 | 16.12 | 273,006 | +0.38(+2.40%) |
May 09, 2011 | 15.56 | 15.78 | 15.38 | 15.74 | 250,771 | +0.19(+1.22%) |
May 06, 2011 | 16.08 | 16.17 | 15.53 | 15.55 | 352,922 | -0.35(-2.19%) |
May 05, 2011 | 15.88 | 16.02 | 15.60 | 15.90 | 257,899 | -0.05(-0.28%) |
May 04, 2011 | 16.05 | 16.07 | 15.49 | 15.94 | 443,777 | -0.07(-0.43%) |
May 03, 2011 | 16.15 | 16.22 | 15.86 | 16.01 | 240,476 | -0.14(-0.84%) |
May 02, 2011 | 16.07 | 16.17 | 16.03 | 16.15 | 386,549 | -0.08(-0.47%) |
Apr 29, 2011 | 16.07 | 16.37 | 15.54 | 16.22 | 1,685,870 | -0.11(-0.69%) |
Apr 28, 2011 | 16.34 | 16.37 | 16.18 | 16.34 | 353,200 | +0.02(+0.09%) |
Apr 27, 2011 | 16.25 | 16.35 | 16.19 | 16.32 | 292,227 | +0.05(+0.33%) |
Apr 26, 2011 | 16.30 | 16.37 | 16.23 | 16.27 | 426,825 | +0.03(+0.19%) |
Apr 25, 2011 | 16.28 | 16.34 | 16.18 | 16.24 | 198,473 | -0.11(-0.65%) |
Apr 21, 2011 | 16.06 | 16.35 | 15.94 | 16.34 | 493,261 | +0.33(+2.08%) |
Apr 20, 2011 | 16.16 | 16.22 | 15.82 | 16.01 | 333,030 | +0.02(+0.14%) |
Apr 19, 2011 | 15.95 | 16.01 | 15.79 | 15.99 | 1,238,228 | +0.03(+0.19%) |
Apr 18, 2011 | 15.76 | 15.99 | 15.53 | 15.96 | 292,563 | -0.01(-0.05%) |
Apr 15, 2011 | 15.69 | 16.03 | 15.59 | 15.97 | 251,423 | +0.21(+1.34%) |
Apr 14, 2011 | 15.52 | 15.78 | 15.45 | 15.75 | 267,518 | +0.19(+1.21%) |
Apr 13, 2011 | 15.63 | 15.72 | 15.52 | 15.56 | 314,073 | -0.02(-0.15%) |
Apr 12, 2011 | 15.73 | 15.84 | 15.39 | 15.59 | 553,504 | -0.31(-1.95%) |
Apr 11, 2011 | 16.00 | 16.03 | 15.75 | 15.90 | 577,493 | -0.12(-0.76%) |
Apr 08, 2011 | 16.34 | 16.37 | 15.71 | 16.02 | 590,806 | -0.32(-1.94%) |
Apr 07, 2011 | 16.34 | 16.45 | 16.30 | 16.34 | 494,003 | -0.01(-0.05%) |
Apr 06, 2011 | 16.42 | 16.47 | 16.34 | 16.34 | 568,500 | -0.10(-0.60%) |
Apr 05, 2011 | 16.34 | 16.47 | 16.34 | 16.44 | 904,726 | +0.04(+0.23%) |
Apr 04, 2011 | 16.38 | 16.47 | 16.06 | 16.40 | 1,090,915 | -0.16(-0.96%) |
Apr 01, 2011 | 16.22 | 16.56 | 16.19 | 16.56 | 6,660,992 | -0.19(-1.13%) |
Mar 31, 2011 | 16.72 | 16.89 | 16.71 | 16.75 | 305,566 | -0.05(-0.31%) |
Mar 30, 2011 | 16.40 | 16.81 | 16.40 | 16.81 | 217,918 | +0.45(+2.78%) |
Mar 29, 2011 | 15.93 | 16.47 | 15.91 | 16.35 | 304,527 | +0.28(+1.74%) |
Mar 28, 2011 | 16.42 | 16.42 | 16.00 | 16.07 | 593,187 | -0.26(-1.57%) |
Mar 25, 2011 | 16.34 | 16.61 | 16.22 | 16.33 | 458,912 | +0.15(+0.93%) |
Mar 24, 2011 | 16.43 | 16.43 | 16.01 | 16.18 | 195,065 | -0.17(-1.02%) |
Mar 23, 2011 | 16.39 | 16.62 | 16.21 | 16.34 | 929,052 | -0.11(-0.64%) |
Mar 22, 2011 | 16.71 | 16.71 | 16.31 | 16.45 | 172,322 | -0.26(-1.58%) |
Mar 21, 2011 | 16.68 | 16.75 | 16.62 | 16.71 | 159,846 | +0.40(+2.46%) |
Mar 18, 2011 | 16.22 | 16.48 | 16.03 | 16.31 | 209,902 | +0.31(+1.94%) |
Mar 17, 2011 | 15.95 | 16.16 | 15.84 | 16.00 | 206,571 | +0.28(+1.78%) |
Mar 16, 2011 | 16.08 | 16.12 | 15.72 | 15.72 | 183,099 | -0.39(-2.44%) |
Mar 15, 2011 | 16.19 | 16.27 | 16.08 | 16.12 | 219,888 | -0.24(-1.48%) |
Mar 14, 2011 | 16.36 | 16.38 | 16.02 | 16.36 | 129,879 | -0.12(-0.73%) |
Mar 11, 2011 | 16.06 | 16.65 | 16.00 | 16.48 | 749,215 | +0.26(+1.59%) |
Mar 10, 2011 | 16.19 | 16.36 | 16.00 | 16.22 | 298,481 | -0.12(-0.74%) |
Mar 09, 2011 | 16.54 | 16.58 | 16.26 | 16.34 | 246,360 | -0.20(-1.19%) |
Mar 08, 2011 | 16.30 | 16.71 | 16.29 | 16.54 | 351,996 | +0.26(+1.63%) |
Mar 07, 2011 | 16.62 | 16.71 | 16.10 | 16.28 | 201,974 | -0.30(-1.82%) |
Mar 04, 2011 | 16.67 | 16.71 | 16.43 | 16.58 | 215,721 | -0.06(-0.36%) |
Mar 03, 2011 | 16.28 | 16.74 | 16.25 | 16.64 | 245,801 | +0.54(+3.33%) |
Mar 02, 2011 | 15.88 | 16.34 | 15.81 | 16.10 | 207,559 | +0.18(+1.14%) |