Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.46 | 15.52 | 15.28 | 15.33 | 237,004 | -0.06(-0.42%) |
May 23, 2011 | 15.46 | 15.56 | 15.29 | 15.40 | 222,157 | -0.32(-2.04%) |
May 20, 2011 | 15.41 | 15.92 | 15.41 | 15.72 | 224,933 | +0.24(+1.58%) |
May 19, 2011 | 15.55 | 15.75 | 15.45 | 15.47 | 206,381 | +0.04(+0.28%) |
May 18, 2011 | 15.13 | 15.44 | 15.08 | 15.43 | 170,213 | +0.35(+2.30%) |
May 17, 2011 | 15.32 | 15.32 | 15.02 | 15.08 | 308,706 | -0.33(-2.14%) |
May 16, 2011 | 15.40 | 15.50 | 15.26 | 15.41 | 328,889 | -0.06(-0.36%) |
May 13, 2011 | 15.63 | 15.76 | 15.41 | 15.47 | 173,725 | -0.15(-0.93%) |
May 12, 2011 | 15.49 | 15.74 | 15.32 | 15.61 | 184,219 | +0.01(+0.05%) |
May 11, 2011 | 15.69 | 15.70 | 15.45 | 15.61 | 250,337 | -0.17(-1.06%) |
May 10, 2011 | 15.82 | 15.91 | 15.50 | 15.77 | 270,485 | +0.06(+0.41%) |
May 09, 2011 | 15.70 | 15.87 | 15.65 | 15.71 | 155,189 | +0.05(+0.30%) |
May 06, 2011 | 15.68 | 15.85 | 15.53 | 15.66 | 246,291 | +0.14(+0.91%) |
May 05, 2011 | 15.60 | 15.79 | 15.37 | 15.52 | 238,820 | -0.15(-0.96%) |
May 04, 2011 | 16.22 | 16.22 | 15.66 | 15.67 | 189,497 | -0.45(-2.76%) |
May 03, 2011 | 16.12 | 16.13 | 15.92 | 16.12 | 273,064 | -0.05(-0.32%) |
May 02, 2011 | 16.17 | 16.18 | 16.15 | 16.17 | 324,450 | -0.06(-0.37%) |
Apr 29, 2011 | 16.18 | 16.42 | 16.09 | 16.23 | 239,721 | +0.12(+0.74%) |
Apr 28, 2011 | 15.62 | 16.15 | 15.53 | 16.11 | 374,632 | +0.48(+3.07%) |
Apr 27, 2011 | 15.58 | 15.69 | 15.43 | 15.63 | 174,816 | +0.06(+0.36%) |
Apr 26, 2011 | 15.51 | 15.71 | 15.42 | 15.57 | 324,674 | +0.12(+0.78%) |
Apr 25, 2011 | 15.45 | 15.52 | 15.39 | 15.45 | 309,981 | -0.10(-0.63%) |
Apr 21, 2011 | 15.70 | 15.76 | 15.44 | 15.55 | 374,754 | -0.11(-0.71%) |
Apr 20, 2011 | 15.84 | 15.94 | 15.51 | 15.66 | 598,568 | +0.25(+1.61%) |
Apr 19, 2011 | 14.75 | 16.14 | 14.54 | 15.41 | 2,260,398 | -0.79(-4.86%) |
Apr 18, 2011 | 16.42 | 16.42 | 16.13 | 16.20 | 277,891 | -0.39(-2.32%) |
Apr 15, 2011 | 16.37 | 16.70 | 16.34 | 16.59 | 229,166 | +0.18(+1.12%) |
Apr 14, 2011 | 16.41 | 16.53 | 16.26 | 16.40 | 254,092 | -0.18(-1.08%) |
Apr 13, 2011 | 16.59 | 16.76 | 16.49 | 16.58 | 434,389 | +0.16(+0.99%) |
Apr 12, 2011 | 16.20 | 16.65 | 16.20 | 16.42 | 425,784 | +0.09(+0.55%) |
Apr 11, 2011 | 16.27 | 16.46 | 16.23 | 16.33 | 276,688 | +0.07(+0.45%) |
Apr 08, 2011 | 16.69 | 16.78 | 16.18 | 16.26 | 200,176 | -0.40(-2.41%) |
Apr 07, 2011 | 16.66 | 16.82 | 16.63 | 16.66 | 206,376 | -0.03(-0.18%) |
Apr 06, 2011 | 16.98 | 17.03 | 16.65 | 16.69 | 244,296 | -0.21(-1.22%) |
Apr 05, 2011 | 17.08 | 17.11 | 16.76 | 16.89 | 198,122 | -0.18(-1.05%) |
Apr 04, 2011 | 17.36 | 17.51 | 16.99 | 17.07 | 249,295 | -0.56(-3.16%) |
Apr 01, 2011 | 17.76 | 17.81 | 17.56 | 17.63 | 123,360 | -0.01(-0.05%) |
Mar 31, 2011 | 17.28 | 17.65 | 17.19 | 17.64 | 175,823 | +0.36(+2.06%) |
Mar 30, 2011 | 16.98 | 17.43 | 16.98 | 17.28 | 552,558 | +0.35(+2.05%) |
Mar 29, 2011 | 17.01 | 17.11 | 16.86 | 16.94 | 216,186 | +0.01(+0.05%) |
Mar 28, 2011 | 17.00 | 17.07 | 16.83 | 16.93 | 236,180 | -0.04(-0.25%) |
Mar 25, 2011 | 16.95 | 17.36 | 16.82 | 16.97 | 261,815 | +0.14(+0.84%) |
Mar 24, 2011 | 16.72 | 16.95 | 16.48 | 16.83 | 267,997 | +0.18(+1.05%) |
Mar 23, 2011 | 16.71 | 16.77 | 16.47 | 16.66 | 143,083 | -0.12(-0.71%) |
Mar 22, 2011 | 16.64 | 16.81 | 16.52 | 16.77 | 139,646 | +0.13(+0.77%) |
Mar 21, 2011 | 16.76 | 16.76 | 16.56 | 16.65 | 177,003 | +0.21(+1.25%) |
Mar 18, 2011 | 16.34 | 16.47 | 16.08 | 16.44 | 314,135 | +0.34(+2.10%) |
Mar 17, 2011 | 16.07 | 16.31 | 15.98 | 16.10 | 228,246 | +0.33(+2.09%) |
Mar 16, 2011 | 15.94 | 16.06 | 15.68 | 15.77 | 151,797 | -0.23(-1.42%) |
Mar 15, 2011 | 15.94 | 16.11 | 15.88 | 16.00 | 183,600 | -0.03(-0.16%) |
Mar 14, 2011 | 15.94 | 16.18 | 15.84 | 16.03 | 133,467 | -0.10(-0.64%) |
Mar 11, 2011 | 15.88 | 16.24 | 15.84 | 16.13 | 206,624 | +0.14(+0.88%) |
Mar 10, 2011 | 16.22 | 16.22 | 15.93 | 15.99 | 227,138 | -0.43(-2.63%) |
Mar 09, 2011 | 16.41 | 16.56 | 16.39 | 16.42 | 155,016 | -0.03(-0.21%) |
Mar 08, 2011 | 16.36 | 16.77 | 16.25 | 16.45 | 212,845 | +0.10(+0.60%) |
Mar 07, 2011 | 16.76 | 16.76 | 16.29 | 16.36 | 193,681 | -0.36(-2.15%) |
Mar 04, 2011 | 16.75 | 16.91 | 16.51 | 16.71 | 201,729 | +0.00(+0.03%) |
Mar 03, 2011 | 16.48 | 16.87 | 16.40 | 16.71 | 203,760 | +0.37(+2.28%) |
Mar 02, 2011 | 16.46 | 16.68 | 16.17 | 16.34 | 258,715 | -0.12(-0.70%) |