Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.13 | 15.17 | 15.11 | 15.11 | 81,990 | -0.03(-0.20%) |
May 20, 2011 | 15.13 | 15.14 | 15.13 | 15.14 | 24,230 | +0.02(+0.13%) |
May 19, 2011 | 15.08 | 15.12 | 15.08 | 15.12 | 45,070 | +0.01(+0.07%) |
May 18, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 26,210 | -0.03(-0.20%) |
May 17, 2011 | 15.14 | 15.15 | 15.14 | 15.14 | 28,344 | +0.02(+0.13%) |
May 16, 2011 | 15.05 | 15.12 | 15.05 | 15.12 | 19,530 | +0.03(+0.20%) |
May 13, 2011 | 15.05 | 15.09 | 15.02 | 15.09 | 24,620 | +0.00(+0.00%) |
May 12, 2011 | 15.07 | 15.09 | 15.07 | 15.09 | 20,094 | +0.04(+0.27%) |
May 11, 2011 | 15.05 | 15.05 | 15.05 | 15.05 | 29,903 | -0.03(-0.20%) |
May 10, 2011 | 15.08 | 15.08 | 15.08 | 15.08 | 61,800 | +0.00(+0.00%) |
May 09, 2011 | 15.12 | 15.12 | 15.03 | 15.08 | 88,806 | -0.04(-0.26%) |
May 06, 2011 | 15.12 | 15.12 | 15.12 | 15.12 | 39,914 | -0.01(-0.07%) |
May 05, 2011 | 15.12 | 15.13 | 15.11 | 15.13 | 10,437 | +0.03(+0.20%) |
May 04, 2011 | 15.06 | 15.10 | 15.06 | 15.10 | 14,670 | +0.05(+0.33%) |
May 03, 2011 | 15.06 | 15.06 | 15.05 | 15.05 | 16,951 | +0.00(+0.00%) |
May 02, 2011 | 15.03 | 15.05 | 15.03 | 15.05 | 36,460 | +0.03(+0.20%) |
Apr 29, 2011 | 15.00 | 15.02 | 14.98 | 15.02 | 5,930 | -0.01(-0.07%) |
Apr 28, 2011 | 15.01 | 15.04 | 15.01 | 15.03 | 35,808 | +0.05(+0.33%) |
Apr 27, 2011 | 14.99 | 14.99 | 14.98 | 14.98 | 11,340 | -0.04(-0.27%) |
Apr 26, 2011 | 15.01 | 15.02 | 14.97 | 15.02 | 19,400 | -0.02(-0.13%) |
Apr 25, 2011 | 14.99 | 15.04 | 15.00 | 15.04 | 23,301 | +0.03(+0.20%) |
Apr 21, 2011 | 14.97 | 15.01 | 14.97 | 15.01 | 28,930 | +0.00(+0.00%) |
Apr 20, 2011 | 15.04 | 15.04 | 14.98 | 15.01 | 25,919 | -0.02(-0.13%) |
Apr 19, 2011 | 15.03 | 15.03 | 15.03 | 15.03 | 12,460 | -0.05(-0.33%) |
Apr 18, 2011 | 15.03 | 15.08 | 15.03 | 15.08 | 9,145 | +0.07(+0.47%) |
Apr 15, 2011 | 14.96 | 15.01 | 14.96 | 15.01 | 15,671 | +0.04(+0.27%) |
Apr 14, 2011 | 14.99 | 14.99 | 14.97 | 14.97 | 15,177 | +0.02(+0.13%) |
Apr 13, 2011 | 14.87 | 14.95 | 14.87 | 14.95 | 15,492 | +0.05(+0.34%) |
Apr 12, 2011 | 14.92 | 14.92 | 14.86 | 14.90 | 11,443 | +0.05(+0.34%) |
Apr 11, 2011 | 14.87 | 14.87 | 14.83 | 14.85 | 36,808 | +0.01(+0.07%) |
Apr 08, 2011 | 14.88 | 14.88 | 14.84 | 14.84 | 15,661 | -0.05(-0.34%) |
Apr 07, 2011 | 14.82 | 14.90 | 14.82 | 14.89 | 17,612 | -0.04(-0.27%) |
Apr 06, 2011 | 14.97 | 14.97 | 14.93 | 14.93 | 24,550 | -0.03(-0.20%) |
Apr 05, 2011 | 14.95 | 14.96 | 14.95 | 14.96 | 50,066 | +0.00(+0.00%) |
Apr 04, 2011 | 14.94 | 14.97 | 14.94 | 14.96 | 28,016 | +0.01(+0.07%) |
Apr 01, 2011 | 14.95 | 14.96 | 14.91 | 14.95 | 42,176 | -0.03(-0.20%) |
Mar 31, 2011 | 14.99 | 14.99 | 14.94 | 14.98 | 45,594 | -0.02(-0.13%) |
Mar 30, 2011 | 14.99 | 15.00 | 14.99 | 15.00 | 38,960 | +0.04(+0.27%) |
Mar 29, 2011 | 15.03 | 15.03 | 14.96 | 14.96 | 11,096 | -0.07(-0.47%) |
Mar 28, 2011 | 15.02 | 15.03 | 15.01 | 15.03 | 24,115 | -0.06(-0.40%) |
Mar 25, 2011 | 15.11 | 15.11 | 15.06 | 15.09 | 199,487 | -0.01(-0.07%) |
Mar 24, 2011 | 15.14 | 15.14 | 15.08 | 15.10 | 21,823 | -0.01(-0.07%) |
Mar 23, 2011 | 15.11 | 15.12 | 15.11 | 15.11 | 101,775 | +0.00(+0.00%) |
Mar 22, 2011 | 15.09 | 15.11 | 15.09 | 15.11 | 41,330 | -0.01(-0.07%) |
Mar 21, 2011 | 15.11 | 15.12 | 15.10 | 15.12 | 67,733 | +0.01(+0.07%) |
Mar 18, 2011 | 15.12 | 15.12 | 15.11 | 15.11 | 14,367 | -0.03(-0.20%) |
Mar 17, 2011 | 15.12 | 15.14 | 15.12 | 15.14 | 161,063 | -0.03(-0.20%) |
Mar 16, 2011 | 15.11 | 15.50 | 15.10 | 15.17 | 27,085 | +0.05(+0.33%) |
Mar 15, 2011 | 15.11 | 15.12 | 15.11 | 15.12 | 7,980 | +0.05(+0.33%) |
Mar 14, 2011 | 15.09 | 15.09 | 15.07 | 15.07 | 30,780 | +0.06(+0.40%) |
Mar 11, 2011 | 15.05 | 15.05 | 15.01 | 15.01 | 6,902 | -0.01(-0.07%) |
Mar 10, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 12,055 | +0.05(+0.33%) |
Mar 09, 2011 | 14.95 | 14.97 | 14.95 | 14.97 | 27,642 | +0.06(+0.40%) |
Mar 08, 2011 | 14.99 | 14.99 | 14.90 | 14.91 | 24,857 | -0.08(-0.53%) |
Mar 07, 2011 | 14.99 | 14.99 | 14.99 | 14.99 | 25,030 | +0.00(+0.00%) |
Mar 04, 2011 | 15.01 | 15.01 | 14.99 | 14.99 | 31,310 | +0.01(+0.07%) |
Mar 03, 2011 | 14.98 | 14.98 | 14.96 | 14.98 | 32,900 | -0.01(-0.07%) |
Mar 02, 2011 | 15.03 | 15.05 | 14.99 | 14.99 | 33,141 | -0.06(-0.40%) |