Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.63 | 13.80 | 13.63 | 13.73 | 59,941 | +0.16(+1.15%) |
May 23, 2011 | 13.36 | 13.68 | 13.36 | 13.57 | 34,407 | -0.07(-0.49%) |
May 20, 2011 | 13.24 | 13.69 | 13.13 | 13.64 | 102,007 | +0.34(+2.54%) |
May 19, 2011 | 13.34 | 13.37 | 13.19 | 13.30 | 32,479 | +0.08(+0.58%) |
May 18, 2011 | 12.99 | 13.32 | 12.96 | 13.22 | 58,035 | +0.31(+2.38%) |
May 17, 2011 | 13.49 | 13.50 | 12.82 | 12.92 | 142,925 | -0.54(-4.03%) |
May 16, 2011 | 13.60 | 13.63 | 13.38 | 13.46 | 36,933 | -0.12(-0.88%) |
May 13, 2011 | 13.41 | 13.58 | 13.41 | 13.58 | 16,437 | +0.17(+1.28%) |
May 12, 2011 | 13.35 | 13.47 | 13.20 | 13.41 | 42,561 | +0.07(+0.55%) |
May 11, 2011 | 13.88 | 13.93 | 13.24 | 13.33 | 67,518 | -0.57(-4.07%) |
May 10, 2011 | 13.79 | 13.92 | 13.73 | 13.90 | 35,766 | +0.09(+0.65%) |
May 09, 2011 | 13.57 | 13.84 | 13.49 | 13.81 | 52,274 | +0.32(+2.41%) |
May 06, 2011 | 13.16 | 13.68 | 13.16 | 13.49 | 54,098 | +0.39(+3.01%) |
May 05, 2011 | 13.49 | 14.16 | 12.98 | 13.09 | 134,191 | -0.69(-4.97%) |
May 04, 2011 | 14.14 | 14.14 | 13.43 | 13.78 | 99,494 | -0.38(-2.69%) |
May 03, 2011 | 14.51 | 14.62 | 14.09 | 14.16 | 68,503 | -0.48(-3.30%) |
May 02, 2011 | 14.56 | 14.64 | 14.56 | 14.64 | 65,787 | -0.46(-3.07%) |
Apr 29, 2011 | 15.09 | 15.14 | 14.95 | 15.10 | 30,603 | +0.00(+0.00%) |
Apr 28, 2011 | 15.01 | 15.18 | 14.71 | 15.10 | 85,086 | +0.06(+0.40%) |
Apr 27, 2011 | 15.15 | 15.15 | 15.01 | 15.04 | 30,794 | -0.10(-0.67%) |
Apr 26, 2011 | 15.19 | 15.21 | 15.03 | 15.14 | 48,726 | +0.08(+0.55%) |
Apr 25, 2011 | 15.27 | 15.27 | 15.03 | 15.06 | 41,435 | +0.06(+0.37%) |
Apr 21, 2011 | 14.85 | 15.12 | 14.85 | 15.01 | 29,642 | +0.17(+1.18%) |
Apr 20, 2011 | 14.86 | 14.89 | 14.68 | 14.83 | 26,092 | +0.10(+0.65%) |
Apr 19, 2011 | 14.80 | 14.81 | 14.66 | 14.74 | 58,720 | -0.04(-0.27%) |
Apr 18, 2011 | 15.10 | 15.10 | 14.74 | 14.78 | 49,102 | -0.35(-2.31%) |
Apr 15, 2011 | 14.80 | 15.24 | 14.80 | 15.13 | 40,765 | +0.31(+2.09%) |
Apr 14, 2011 | 14.76 | 14.89 | 14.66 | 14.82 | 14,696 | +0.05(+0.37%) |
Apr 13, 2011 | 14.34 | 14.79 | 14.15 | 14.76 | 66,945 | +0.50(+3.48%) |
Apr 12, 2011 | 14.88 | 14.88 | 13.76 | 14.26 | 195,727 | -0.68(-4.56%) |
Apr 11, 2011 | 15.40 | 15.52 | 14.87 | 14.95 | 69,906 | -0.42(-2.72%) |
Apr 08, 2011 | 15.46 | 15.49 | 15.20 | 15.37 | 31,092 | -0.10(-0.64%) |
Apr 07, 2011 | 15.70 | 15.74 | 15.34 | 15.46 | 62,336 | -0.23(-1.47%) |
Apr 06, 2011 | 15.78 | 15.78 | 15.67 | 15.70 | 18,692 | -0.01(-0.06%) |
Apr 05, 2011 | 15.56 | 15.74 | 15.56 | 15.71 | 22,081 | +0.12(+0.76%) |
Apr 04, 2011 | 15.56 | 15.70 | 15.56 | 15.59 | 25,191 | +0.03(+0.19%) |
Apr 01, 2011 | 15.68 | 15.78 | 15.55 | 15.56 | 22,776 | -0.01(-0.07%) |
Mar 31, 2011 | 15.49 | 15.80 | 15.49 | 15.57 | 40,209 | +0.03(+0.22%) |
Mar 30, 2011 | 15.21 | 15.68 | 15.21 | 15.53 | 25,449 | +0.25(+1.66%) |
Mar 29, 2011 | 15.49 | 15.49 | 15.16 | 15.28 | 27,160 | -0.22(-1.44%) |
Mar 28, 2011 | 15.67 | 15.78 | 15.47 | 15.50 | 39,195 | -0.22(-1.43%) |
Mar 25, 2011 | 15.75 | 15.79 | 15.67 | 15.73 | 24,213 | -0.02(-0.14%) |
Mar 24, 2011 | 15.82 | 15.82 | 15.53 | 15.75 | 31,059 | +1.54(+10.83%) |
Mar 23, 2011 | 15.52 | 15.90 | 14.21 | 14.21 | 68,962 | -1.39(-8.92%) |
Mar 22, 2011 | 15.12 | 15.65 | 15.08 | 15.60 | 59,124 | +0.46(+3.05%) |
Mar 21, 2011 | 14.96 | 15.14 | 14.95 | 15.14 | 57,310 | +0.28(+1.90%) |
Mar 18, 2011 | 14.93 | 14.97 | 14.75 | 14.86 | 24,076 | +0.10(+0.68%) |
Mar 17, 2011 | 14.75 | 15.00 | 14.42 | 14.76 | 48,676 | +0.21(+1.47%) |
Mar 16, 2011 | 14.26 | 14.69 | 14.26 | 14.54 | 76,150 | +0.30(+2.07%) |
Mar 15, 2011 | 14.17 | 14.37 | 13.95 | 14.25 | 171,509 | -0.18(-1.23%) |
Mar 14, 2011 | 14.63 | 14.63 | 13.96 | 14.43 | 40,568 | -0.21(-1.41%) |
Mar 11, 2011 | 14.35 | 14.66 | 14.25 | 14.63 | 51,714 | +0.27(+1.85%) |
Mar 10, 2011 | 14.92 | 14.92 | 14.12 | 14.37 | 123,397 | -0.65(-4.30%) |
Mar 09, 2011 | 15.12 | 15.23 | 14.96 | 15.01 | 62,296 | -0.17(-1.10%) |
Mar 08, 2011 | 15.24 | 15.42 | 15.18 | 15.18 | 17,867 | -0.02(-0.13%) |
Mar 07, 2011 | 15.18 | 15.41 | 15.16 | 15.20 | 19,465 | +0.02(+0.11%) |
Mar 04, 2011 | 15.34 | 15.41 | 15.17 | 15.18 | 33,978 | -0.14(-0.92%) |
Mar 03, 2011 | 15.35 | 15.36 | 15.25 | 15.32 | 16,525 | +0.08(+0.50%) |
Mar 02, 2011 | 15.16 | 15.47 | 15.16 | 15.25 | 27,702 | +0.05(+0.32%) |