Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.14 | 14.16 | 13.69 | 13.97 | 27,323 | -0.10(-0.75%) |
May 23, 2011 | 14.27 | 14.28 | 14.06 | 14.07 | 7,786 | -0.16(-1.14%) |
May 20, 2011 | 14.49 | 14.49 | 14.01 | 14.24 | 49,233 | -0.22(-1.52%) |
May 19, 2011 | 14.47 | 14.52 | 14.27 | 14.46 | 21,354 | +0.09(+0.60%) |
May 18, 2011 | 14.04 | 14.43 | 13.93 | 14.37 | 55,388 | +0.46(+3.29%) |
May 17, 2011 | 13.85 | 14.05 | 13.62 | 13.91 | 38,104 | +0.29(+2.10%) |
May 16, 2011 | 13.57 | 13.81 | 13.52 | 13.62 | 84,906 | -0.15(-1.06%) |
May 13, 2011 | 13.73 | 14.08 | 13.68 | 13.77 | 31,755 | +0.07(+0.51%) |
May 12, 2011 | 13.83 | 14.03 | 13.52 | 13.70 | 73,222 | -0.21(-1.51%) |
May 11, 2011 | 14.93 | 14.93 | 13.83 | 13.91 | 41,401 | -1.02(-6.84%) |
May 10, 2011 | 14.96 | 14.96 | 14.77 | 14.93 | 26,625 | +0.13(+0.90%) |
May 09, 2011 | 14.83 | 14.84 | 14.65 | 14.80 | 80,113 | +0.06(+0.39%) |
May 06, 2011 | 14.75 | 15.04 | 14.64 | 14.74 | 19,823 | +0.03(+0.19%) |
May 05, 2011 | 14.71 | 14.80 | 14.56 | 14.71 | 33,700 | -0.15(-1.03%) |
May 04, 2011 | 14.85 | 15.13 | 14.72 | 14.87 | 46,868 | -0.07(-0.45%) |
May 03, 2011 | 14.98 | 15.19 | 14.83 | 14.93 | 36,782 | -0.06(-0.38%) |
May 02, 2011 | 15.00 | 15.00 | 14.99 | 14.99 | 9,778 | -0.22(-1.47%) |
Apr 29, 2011 | 15.25 | 15.30 | 15.12 | 15.21 | 32,714 | -0.03(-0.22%) |
Apr 28, 2011 | 15.48 | 15.48 | 15.08 | 15.25 | 34,272 | -0.28(-1.78%) |
Apr 27, 2011 | 15.51 | 15.62 | 15.13 | 15.52 | 62,923 | +0.01(+0.06%) |
Apr 26, 2011 | 15.50 | 15.69 | 15.45 | 15.51 | 59,921 | -0.03(-0.18%) |
Apr 25, 2011 | 15.70 | 15.76 | 15.34 | 15.54 | 26,812 | +0.04(+0.25%) |
Apr 21, 2011 | 15.45 | 15.64 | 15.41 | 15.50 | 21,657 | +0.17(+1.12%) |
Apr 20, 2011 | 15.28 | 15.57 | 15.28 | 15.33 | 25,220 | +0.30(+1.97%) |
Apr 19, 2011 | 15.27 | 15.27 | 14.94 | 15.04 | 38,907 | +0.02(+0.13%) |
Apr 18, 2011 | 14.92 | 15.04 | 14.78 | 15.02 | 31,169 | -0.11(-0.76%) |
Apr 15, 2011 | 15.21 | 15.25 | 15.07 | 15.13 | 27,540 | -0.10(-0.63%) |
Apr 14, 2011 | 15.67 | 15.67 | 15.16 | 15.23 | 57,001 | -0.40(-2.56%) |
Apr 13, 2011 | 15.95 | 15.95 | 15.61 | 15.63 | 27,073 | -0.15(-0.97%) |
Apr 12, 2011 | 16.28 | 16.28 | 15.39 | 15.78 | 61,881 | -0.71(-4.28%) |
Apr 11, 2011 | 16.67 | 16.71 | 16.37 | 16.49 | 28,041 | -0.14(-0.86%) |
Apr 08, 2011 | 16.56 | 16.75 | 16.51 | 16.63 | 21,380 | +0.26(+1.57%) |
Apr 07, 2011 | 16.53 | 16.61 | 16.35 | 16.37 | 25,478 | -0.11(-0.68%) |
Apr 06, 2011 | 16.54 | 16.89 | 16.46 | 16.48 | 75,076 | +0.13(+0.80%) |
Apr 05, 2011 | 16.26 | 16.46 | 16.11 | 16.35 | 100,513 | +0.01(+0.06%) |
Apr 04, 2011 | 16.10 | 16.45 | 16.10 | 16.34 | 112,420 | +0.42(+2.64%) |
Apr 01, 2011 | 15.71 | 16.03 | 15.68 | 15.92 | 57,998 | +0.36(+2.33%) |
Mar 31, 2011 | 15.62 | 15.79 | 15.49 | 15.56 | 27,040 | -0.09(-0.55%) |
Mar 30, 2011 | 15.44 | 15.70 | 15.44 | 15.65 | 38,207 | +0.31(+2.05%) |
Mar 29, 2011 | 15.30 | 15.45 | 15.27 | 15.33 | 20,935 | -0.08(-0.50%) |
Mar 28, 2011 | 15.35 | 15.53 | 15.35 | 15.41 | 9,129 | +0.04(+0.25%) |
Mar 25, 2011 | 15.59 | 15.65 | 15.36 | 15.37 | 21,107 | -0.18(-1.17%) |
Mar 24, 2011 | 15.78 | 15.78 | 15.46 | 15.55 | 36,832 | -0.08(-0.49%) |
Mar 23, 2011 | 15.48 | 15.70 | 15.38 | 15.63 | 41,189 | +0.24(+1.55%) |
Mar 22, 2011 | 15.63 | 15.73 | 15.32 | 15.39 | 32,918 | -0.21(-1.35%) |
Mar 21, 2011 | 15.51 | 15.63 | 15.44 | 15.60 | 19,065 | +0.25(+1.62%) |
Mar 18, 2011 | 15.42 | 15.71 | 15.35 | 15.35 | 33,401 | +0.07(+0.44%) |
Mar 17, 2011 | 15.09 | 15.34 | 15.09 | 15.29 | 16,460 | +0.46(+3.09%) |
Mar 16, 2011 | 15.40 | 15.50 | 14.79 | 14.83 | 29,537 | -0.49(-3.18%) |
Mar 15, 2011 | 14.89 | 15.32 | 14.82 | 15.31 | 30,242 | -0.03(-0.18%) |
Mar 14, 2011 | 15.51 | 15.51 | 15.08 | 15.34 | 32,081 | -0.27(-1.72%) |
Mar 11, 2011 | 15.38 | 15.74 | 15.38 | 15.61 | 27,800 | -0.27(-1.68%) |
Mar 10, 2011 | 15.75 | 16.16 | 14.83 | 15.88 | 73,768 | -0.55(-3.37%) |
Mar 09, 2011 | 16.47 | 16.54 | 16.29 | 16.43 | 27,066 | -0.37(-2.21%) |
Mar 08, 2011 | 16.34 | 16.80 | 16.17 | 16.80 | 11,608 | +0.34(+2.09%) |
Mar 07, 2011 | 16.67 | 16.67 | 16.42 | 16.46 | 11,719 | -0.20(-1.20%) |
Mar 04, 2011 | 16.64 | 16.71 | 16.53 | 16.66 | 22,376 | +0.22(+1.33%) |
Mar 03, 2011 | 16.43 | 16.44 | 16.19 | 16.44 | 13,694 | +0.03(+0.17%) |
Mar 02, 2011 | 16.49 | 16.51 | 16.22 | 16.41 | 16,203 | -0.16(-0.98%) |