Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.20 | 15.20 | 15.12 | 15.20 | 2,393 | +0.03(+0.20%) |
May 23, 2011 | 15.06 | 15.18 | 15.06 | 15.17 | 2,846 | -0.24(-1.56%) |
May 20, 2011 | 15.47 | 15.50 | 15.40 | 15.41 | 8,691 | -0.21(-1.34%) |
May 19, 2011 | 15.54 | 15.65 | 15.54 | 15.62 | 5,905 | +0.29(+1.89%) |
May 18, 2011 | 15.21 | 15.33 | 15.21 | 15.33 | 8,293 | +0.18(+1.19%) |
May 17, 2011 | 15.23 | 15.45 | 15.15 | 15.15 | 11,592 | -0.30(-1.94%) |
May 16, 2011 | 15.42 | 15.53 | 15.39 | 15.45 | 7,167 | +0.01(+0.06%) |
May 13, 2011 | 15.54 | 15.56 | 15.42 | 15.44 | 8,770 | -0.13(-0.83%) |
May 12, 2011 | 15.39 | 15.57 | 15.39 | 15.57 | 2,939 | +0.23(+1.50%) |
May 11, 2011 | 15.42 | 15.49 | 15.34 | 15.34 | 9,003 | -0.14(-0.90%) |
May 10, 2011 | 15.39 | 15.50 | 15.39 | 15.48 | 37,285 | +0.04(+0.26%) |
May 09, 2011 | 15.40 | 15.50 | 15.38 | 15.44 | 226,988 | +0.09(+0.59%) |
May 06, 2011 | 15.42 | 15.42 | 15.26 | 15.35 | 444,981 | +0.01(+0.07%) |
May 05, 2011 | 15.37 | 15.43 | 15.28 | 15.34 | 27,221 | -0.03(-0.20%) |
May 04, 2011 | 15.36 | 15.40 | 15.36 | 15.37 | 4,501 | -0.13(-0.84%) |
May 03, 2011 | 15.60 | 15.60 | 15.50 | 15.50 | 5,987 | -0.14(-0.90%) |
May 02, 2011 | 15.64 | 15.64 | 15.64 | 15.64 | 7,631 | -0.04(-0.26%) |
Apr 29, 2011 | 15.57 | 15.68 | 15.57 | 15.68 | 8,588 | +0.02(+0.13%) |
Apr 28, 2011 | 15.66 | 15.67 | 15.56 | 15.66 | 6,649 | -0.02(-0.13%) |
Apr 27, 2011 | 15.60 | 15.75 | 15.57 | 15.68 | 8,010 | -0.05(-0.32%) |
Apr 26, 2011 | 15.73 | 15.73 | 15.60 | 15.73 | 6,009 | +0.13(+0.83%) |
Apr 25, 2011 | 15.59 | 15.62 | 15.56 | 15.60 | 8,170 | -0.13(-0.83%) |
Apr 21, 2011 | 15.75 | 15.75 | 15.60 | 15.73 | 12,663 | +0.03(+0.19%) |
Apr 20, 2011 | 15.75 | 15.75 | 15.65 | 15.70 | 279,841 | +0.12(+0.77%) |
Apr 19, 2011 | 15.57 | 15.73 | 15.54 | 15.58 | 749,678 | +0.21(+1.37%) |
Apr 18, 2011 | 15.71 | 15.71 | 15.30 | 15.37 | 1,298,674 | -0.74(-4.59%) |
Apr 15, 2011 | 16.01 | 16.19 | 16.01 | 16.11 | 1,078,767 | -0.29(-1.77%) |
Apr 14, 2011 | 16.27 | 16.40 | 16.27 | 16.40 | 8,785 | +0.23(+1.42%) |
Apr 13, 2011 | 16.13 | 16.19 | 16.08 | 16.17 | 21,260 | +0.10(+0.62%) |
Apr 12, 2011 | 16.12 | 16.21 | 16.04 | 16.07 | 12,517 | -0.27(-1.65%) |
Apr 11, 2011 | 16.47 | 16.47 | 16.30 | 16.34 | 4,672 | -0.01(-0.06%) |
Apr 08, 2011 | 16.43 | 16.54 | 16.34 | 16.35 | 5,785 | +0.04(+0.25%) |
Apr 07, 2011 | 16.54 | 16.54 | 16.29 | 16.31 | 9,606 | -0.24(-1.45%) |
Apr 06, 2011 | 16.63 | 16.63 | 16.50 | 16.55 | 12,273 | +0.26(+1.60%) |
Apr 05, 2011 | 16.45 | 16.45 | 16.24 | 16.29 | 6,821 | +0.04(+0.25%) |
Apr 04, 2011 | 16.26 | 16.38 | 16.23 | 16.25 | 20,790 | +0.13(+0.81%) |
Apr 01, 2011 | 16.10 | 16.14 | 16.08 | 16.12 | 20,508 | +0.41(+2.61%) |
Mar 31, 2011 | 15.77 | 15.95 | 15.71 | 15.71 | 11,598 | -0.09(-0.57%) |
Mar 30, 2011 | 15.80 | 15.88 | 15.68 | 15.80 | 40,891 | +0.26(+1.67%) |
Mar 29, 2011 | 15.37 | 15.60 | 15.37 | 15.54 | 18,077 | +0.11(+0.71%) |
Mar 28, 2011 | 15.51 | 15.58 | 15.35 | 15.43 | 32,620 | +0.03(+0.19%) |
Mar 25, 2011 | 15.37 | 15.57 | 15.37 | 15.40 | 22,203 | -0.03(-0.19%) |
Mar 24, 2011 | 15.26 | 15.44 | 15.18 | 15.43 | 11,396 | +0.09(+0.59%) |
Mar 23, 2011 | 15.43 | 15.43 | 15.25 | 15.34 | 11,038 | +0.10(+0.66%) |
Mar 22, 2011 | 15.26 | 15.34 | 15.24 | 15.24 | 5,820 | -0.25(-1.61%) |
Mar 21, 2011 | 15.57 | 15.57 | 15.47 | 15.49 | 8,062 | +0.29(+1.91%) |
Mar 18, 2011 | 15.20 | 15.34 | 15.20 | 15.20 | 8,562 | +0.00(+0.00%) |
Mar 17, 2011 | 15.15 | 15.28 | 15.11 | 15.20 | 18,637 | -0.06(-0.39%) |
Mar 16, 2011 | 15.42 | 15.42 | 15.08 | 15.26 | 12,913 | -0.03(-0.20%) |
Mar 15, 2011 | 15.29 | 15.33 | 15.19 | 15.29 | 19,657 | -0.51(-3.23%) |
Mar 14, 2011 | 15.80 | 15.82 | 15.65 | 15.80 | 8,192 | -0.35(-2.17%) |
Mar 11, 2011 | 15.98 | 16.16 | 15.92 | 16.15 | 19,755 | +0.00(+0.00%) |
Mar 10, 2011 | 16.23 | 16.24 | 16.15 | 16.15 | 12,302 | -0.23(-1.40%) |
Mar 09, 2011 | 16.44 | 16.44 | 16.29 | 16.38 | 17,034 | +0.02(+0.12%) |
Mar 08, 2011 | 16.39 | 16.45 | 16.36 | 16.36 | 11,563 | +0.32(+2.00%) |
Mar 07, 2011 | 15.99 | 16.13 | 15.96 | 16.04 | 10,421 | -0.14(-0.87%) |
Mar 04, 2011 | 16.28 | 16.28 | 16.16 | 16.18 | 41,397 | -0.13(-0.80%) |
Mar 03, 2011 | 16.29 | 16.35 | 16.22 | 16.31 | 12,182 | +0.21(+1.30%) |
Mar 02, 2011 | 16.18 | 16.18 | 15.99 | 16.10 | 27,243 | -0.16(-0.98%) |