Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.58 | 14.58 | 14.45 | 14.48 | 507,495 | -0.01(-0.06%) |
May 23, 2011 | 14.61 | 14.66 | 14.49 | 14.49 | 556,347 | -0.26(-1.79%) |
May 20, 2011 | 14.73 | 14.85 | 14.67 | 14.75 | 369,281 | -0.03(-0.20%) |
May 19, 2011 | 14.73 | 14.83 | 14.67 | 14.78 | 765,872 | +0.12(+0.84%) |
May 18, 2011 | 14.69 | 14.69 | 14.52 | 14.66 | 430,605 | -0.01(-0.04%) |
May 17, 2011 | 14.61 | 14.73 | 14.57 | 14.66 | 523,250 | +0.02(+0.16%) |
May 16, 2011 | 14.73 | 14.79 | 14.64 | 14.64 | 439,623 | -0.12(-0.79%) |
May 13, 2011 | 14.83 | 14.93 | 14.70 | 14.76 | 530,668 | -0.08(-0.55%) |
May 12, 2011 | 14.60 | 14.89 | 14.59 | 14.84 | 598,346 | +0.18(+1.20%) |
May 11, 2011 | 14.87 | 14.90 | 14.64 | 14.66 | 795,135 | -0.23(-1.57%) |
May 10, 2011 | 14.70 | 14.95 | 14.68 | 14.90 | 1,161,073 | +0.25(+1.68%) |
May 09, 2011 | 14.30 | 14.69 | 14.26 | 14.65 | 1,015,104 | +0.35(+2.46%) |
May 06, 2011 | 14.64 | 14.64 | 14.26 | 14.30 | 593,463 | +0.14(+0.99%) |
May 05, 2011 | 14.13 | 14.32 | 14.07 | 14.16 | 529,860 | -0.05(-0.33%) |
May 04, 2011 | 14.30 | 14.31 | 14.16 | 14.20 | 380,089 | -0.11(-0.74%) |
May 03, 2011 | 14.34 | 14.43 | 14.26 | 14.31 | 251,695 | +0.00(+0.00%) |
May 02, 2011 | 14.30 | 14.33 | 14.26 | 14.31 | 287,094 | +0.04(+0.25%) |
Apr 29, 2011 | 14.39 | 14.40 | 14.25 | 14.28 | 358,409 | -0.09(-0.61%) |
Apr 28, 2011 | 14.18 | 14.38 | 14.13 | 14.36 | 311,437 | +0.19(+1.32%) |
Apr 27, 2011 | 14.01 | 14.19 | 14.00 | 14.18 | 307,906 | +0.21(+1.47%) |
Apr 26, 2011 | 13.87 | 13.99 | 13.84 | 13.97 | 339,685 | +0.14(+1.02%) |
Apr 25, 2011 | 13.85 | 13.89 | 13.80 | 13.83 | 259,232 | -0.06(-0.46%) |
Apr 21, 2011 | 13.88 | 13.89 | 13.78 | 13.89 | 212,500 | +0.06(+0.42%) |
Apr 20, 2011 | 13.73 | 13.84 | 13.73 | 13.84 | 305,743 | +0.25(+1.86%) |
Apr 19, 2011 | 13.63 | 13.64 | 13.52 | 13.58 | 344,756 | -0.01(-0.09%) |
Apr 18, 2011 | 13.55 | 13.62 | 13.46 | 13.60 | 480,069 | -0.09(-0.69%) |
Apr 15, 2011 | 13.55 | 13.70 | 13.54 | 13.69 | 557,857 | +0.12(+0.86%) |
Apr 14, 2011 | 13.41 | 13.59 | 13.37 | 13.57 | 252,629 | +0.06(+0.48%) |
Apr 13, 2011 | 13.59 | 13.67 | 13.48 | 13.51 | 491,958 | -0.05(-0.35%) |
Apr 12, 2011 | 13.52 | 13.73 | 13.52 | 13.55 | 254,837 | -0.08(-0.56%) |
Apr 11, 2011 | 13.78 | 13.80 | 13.58 | 13.63 | 476,340 | -0.16(-1.15%) |
Apr 08, 2011 | 13.86 | 13.89 | 13.69 | 13.79 | 330,557 | +0.00(+0.00%) |
Apr 07, 2011 | 13.87 | 13.88 | 13.78 | 13.79 | 314,323 | -0.04(-0.30%) |
Apr 06, 2011 | 13.75 | 13.88 | 13.71 | 13.83 | 230,468 | +0.11(+0.77%) |
Apr 05, 2011 | 13.71 | 13.78 | 13.68 | 13.72 | 240,264 | -0.02(-0.17%) |
Apr 04, 2011 | 13.71 | 13.79 | 13.70 | 13.75 | 351,968 | +0.03(+0.21%) |
Apr 01, 2011 | 13.66 | 13.78 | 13.59 | 13.72 | 466,245 | +0.16(+1.17%) |
Mar 31, 2011 | 13.51 | 13.58 | 13.48 | 13.56 | 290,968 | +0.05(+0.39%) |
Mar 30, 2011 | 13.51 | 13.51 | 13.51 | 13.51 | 476,737 | +0.06(+0.48%) |
Mar 29, 2011 | 13.37 | 13.54 | 13.33 | 13.44 | 328,553 | +0.07(+0.53%) |
Mar 28, 2011 | 13.44 | 13.56 | 13.37 | 13.37 | 226,173 | -0.02(-0.13%) |
Mar 25, 2011 | 13.30 | 13.50 | 13.27 | 13.39 | 263,427 | +0.12(+0.93%) |
Mar 24, 2011 | 13.33 | 13.33 | 13.22 | 13.27 | 210,187 | -0.02(-0.18%) |
Mar 23, 2011 | 13.30 | 13.32 | 13.22 | 13.29 | 308,601 | +0.00(+0.00%) |
Mar 22, 2011 | 13.35 | 13.40 | 13.28 | 13.29 | 258,610 | -0.02(-0.18%) |
Mar 21, 2011 | 13.28 | 13.34 | 13.26 | 13.31 | 330,915 | +0.28(+2.16%) |
Mar 18, 2011 | 12.93 | 13.14 | 12.92 | 13.03 | 593,382 | +0.17(+1.32%) |
Mar 17, 2011 | 13.02 | 13.10 | 12.78 | 12.86 | 394,753 | +0.02(+0.18%) |
Mar 16, 2011 | 12.92 | 12.99 | 12.77 | 12.84 | 599,701 | -0.15(-1.17%) |
Mar 15, 2011 | 12.97 | 13.04 | 12.96 | 12.99 | 468,927 | -0.12(-0.94%) |
Mar 14, 2011 | 13.19 | 13.19 | 13.04 | 13.11 | 339,623 | -0.18(-1.32%) |
Mar 11, 2011 | 13.31 | 13.37 | 13.25 | 13.29 | 323,575 | -0.04(-0.31%) |
Mar 10, 2011 | 13.48 | 13.52 | 13.33 | 13.33 | 523,620 | -0.26(-1.90%) |
Mar 09, 2011 | 13.45 | 13.62 | 13.44 | 13.59 | 562,621 | +0.15(+1.13%) |
Mar 08, 2011 | 13.22 | 13.47 | 13.20 | 13.44 | 645,591 | +0.23(+1.73%) |
Mar 07, 2011 | 13.29 | 13.41 | 13.17 | 13.21 | 470,820 | -0.05(-0.40%) |
Mar 04, 2011 | 13.29 | 13.29 | 13.13 | 13.26 | 455,494 | -0.03(-0.22%) |
Mar 03, 2011 | 13.13 | 13.30 | 13.10 | 13.29 | 521,324 | +0.25(+1.89%) |
Mar 02, 2011 | 13.13 | 13.13 | 12.99 | 13.04 | 494,121 | -0.05(-0.40%) |