Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.34 | 15.37 | 15.20 | 15.26 | 44,550 | -0.13(-0.85%) |
May 23, 2011 | 15.24 | 15.45 | 15.19 | 15.39 | 54,085 | +0.00(+0.00%) |
May 20, 2011 | 15.50 | 15.53 | 15.38 | 15.39 | 43,751 | -0.18(-1.15%) |
May 19, 2011 | 15.56 | 15.65 | 15.52 | 15.57 | 37,822 | +0.03(+0.20%) |
May 18, 2011 | 15.37 | 15.58 | 15.26 | 15.54 | 123,969 | +0.24(+1.54%) |
May 17, 2011 | 15.30 | 15.34 | 15.25 | 15.30 | 38,249 | +0.07(+0.45%) |
May 16, 2011 | 15.20 | 15.49 | 15.20 | 15.23 | 82,312 | +0.08(+0.53%) |
May 13, 2011 | 15.47 | 15.47 | 15.13 | 15.15 | 42,328 | -0.29(-1.89%) |
May 12, 2011 | 15.08 | 15.46 | 15.08 | 15.44 | 31,549 | +0.30(+1.96%) |
May 11, 2011 | 15.16 | 15.42 | 15.03 | 15.15 | 72,089 | -0.11(-0.73%) |
May 10, 2011 | 15.18 | 15.33 | 15.18 | 15.26 | 36,794 | +0.10(+0.65%) |
May 09, 2011 | 14.98 | 15.16 | 14.93 | 15.16 | 37,080 | +0.21(+1.41%) |
May 06, 2011 | 14.91 | 14.97 | 14.77 | 14.95 | 46,498 | +0.11(+0.71%) |
May 05, 2011 | 14.84 | 15.13 | 14.81 | 14.84 | 53,472 | -0.11(-0.75%) |
May 04, 2011 | 15.30 | 15.54 | 14.95 | 14.95 | 154,765 | -0.37(-2.39%) |
May 03, 2011 | 15.44 | 16.03 | 14.90 | 15.32 | 230,551 | -0.13(-0.84%) |
May 02, 2011 | 15.38 | 15.48 | 15.36 | 15.45 | 59,047 | -0.21(-1.35%) |
Apr 29, 2011 | 15.33 | 15.71 | 15.16 | 15.66 | 59,106 | +0.33(+2.14%) |
Apr 28, 2011 | 15.24 | 15.37 | 14.98 | 15.33 | 82,843 | +0.14(+0.92%) |
Apr 27, 2011 | 15.08 | 15.25 | 14.97 | 15.19 | 111,842 | +0.17(+1.14%) |
Apr 26, 2011 | 14.80 | 15.07 | 14.70 | 15.02 | 120,642 | +0.31(+2.08%) |
Apr 25, 2011 | 14.43 | 14.73 | 14.33 | 14.72 | 69,784 | +0.36(+2.51%) |
Apr 21, 2011 | 14.39 | 14.39 | 14.22 | 14.36 | 25,560 | +0.02(+0.17%) |
Apr 20, 2011 | 14.23 | 14.45 | 14.21 | 14.33 | 37,751 | +0.14(+0.99%) |
Apr 19, 2011 | 14.43 | 14.49 | 14.14 | 14.19 | 54,554 | -0.18(-1.28%) |
Apr 18, 2011 | 14.43 | 14.46 | 14.34 | 14.37 | 22,585 | -0.13(-0.93%) |
Apr 15, 2011 | 14.32 | 14.55 | 14.30 | 14.51 | 53,829 | +0.12(+0.85%) |
Apr 14, 2011 | 14.16 | 14.43 | 14.16 | 14.39 | 25,388 | +0.16(+1.12%) |
Apr 13, 2011 | 14.38 | 14.49 | 14.15 | 14.23 | 46,773 | -0.08(-0.56%) |
Apr 12, 2011 | 14.45 | 14.51 | 14.31 | 14.31 | 25,905 | -0.23(-1.56%) |
Apr 11, 2011 | 14.59 | 14.77 | 14.50 | 14.53 | 39,020 | -0.06(-0.38%) |
Apr 08, 2011 | 14.91 | 14.91 | 14.54 | 14.59 | 32,615 | -0.24(-1.65%) |
Apr 07, 2011 | 14.92 | 14.92 | 14.80 | 14.83 | 36,604 | -0.09(-0.62%) |
Apr 06, 2011 | 14.87 | 15.03 | 14.79 | 14.92 | 143,323 | +0.13(+0.87%) |
Apr 05, 2011 | 14.67 | 14.90 | 14.59 | 14.80 | 89,850 | +0.07(+0.50%) |
Apr 04, 2011 | 14.52 | 14.80 | 14.52 | 14.72 | 116,003 | +0.12(+0.84%) |
Apr 01, 2011 | 14.40 | 14.61 | 14.37 | 14.60 | 47,318 | +0.20(+1.36%) |
Mar 31, 2011 | 14.34 | 14.43 | 14.34 | 14.40 | 34,465 | +0.03(+0.21%) |
Mar 30, 2011 | 14.24 | 14.43 | 14.24 | 14.37 | 35,405 | +0.15(+1.07%) |
Mar 29, 2011 | 14.38 | 14.58 | 14.21 | 14.22 | 105,672 | -0.10(-0.68%) |
Mar 28, 2011 | 14.15 | 14.51 | 14.08 | 14.32 | 107,779 | +0.17(+1.17%) |
Mar 25, 2011 | 14.31 | 14.46 | 14.15 | 14.15 | 93,539 | -0.13(-0.94%) |
Mar 24, 2011 | 14.24 | 14.30 | 14.17 | 14.29 | 17,185 | +0.11(+0.78%) |
Mar 23, 2011 | 14.37 | 14.37 | 14.12 | 14.18 | 52,047 | -0.15(-1.02%) |
Mar 22, 2011 | 14.24 | 14.37 | 14.21 | 14.32 | 55,741 | +0.09(+0.64%) |
Mar 21, 2011 | 14.13 | 14.23 | 14.13 | 14.23 | 30,281 | +0.15(+1.04%) |
Mar 18, 2011 | 13.94 | 14.13 | 13.94 | 14.09 | 89,763 | +0.15(+1.10%) |
Mar 17, 2011 | 13.88 | 14.02 | 13.88 | 13.93 | 48,042 | +0.04(+0.31%) |
Mar 16, 2011 | 13.86 | 14.01 | 13.79 | 13.89 | 50,105 | -0.04(-0.31%) |
Mar 15, 2011 | 13.94 | 14.06 | 13.92 | 13.93 | 42,511 | -0.13(-0.91%) |
Mar 14, 2011 | 13.98 | 14.14 | 13.96 | 14.06 | 39,025 | -0.01(-0.09%) |
Mar 11, 2011 | 14.03 | 14.23 | 13.91 | 14.07 | 86,564 | +0.01(+0.04%) |
Mar 10, 2011 | 14.00 | 14.15 | 14.00 | 14.07 | 54,008 | -0.04(-0.26%) |
Mar 09, 2011 | 14.03 | 14.11 | 13.93 | 14.10 | 57,161 | +0.07(+0.52%) |
Mar 08, 2011 | 13.89 | 14.12 | 13.87 | 14.03 | 80,759 | +0.14(+1.01%) |
Mar 07, 2011 | 14.02 | 14.10 | 13.76 | 13.89 | 102,682 | -0.04(-0.26%) |
Mar 04, 2011 | 14.09 | 14.09 | 13.90 | 13.93 | 21,518 | -0.13(-0.91%) |
Mar 03, 2011 | 14.06 | 14.09 | 13.90 | 14.06 | 105,975 | +0.06(+0.44%) |
Mar 02, 2011 | 13.97 | 14.04 | 13.73 | 13.99 | 47,400 | +0.07(+0.48%) |