Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.91 | 15.00 | 14.81 | 14.85 | 15,779 | +0.06(+0.38%) |
May 23, 2011 | 14.95 | 15.01 | 14.79 | 14.79 | 39,985 | -0.23(-1.54%) |
May 20, 2011 | 15.08 | 15.21 | 15.03 | 15.03 | 12,564 | -0.15(-1.02%) |
May 19, 2011 | 15.36 | 15.36 | 15.13 | 15.18 | 7,122 | -0.04(-0.28%) |
May 18, 2011 | 15.08 | 15.22 | 14.99 | 15.22 | 7,997 | +0.20(+1.31%) |
May 17, 2011 | 14.82 | 15.10 | 14.82 | 15.03 | 4,605 | +0.20(+1.33%) |
May 16, 2011 | 15.02 | 15.11 | 14.82 | 14.83 | 18,525 | -0.13(-0.89%) |
May 13, 2011 | 15.03 | 15.06 | 14.94 | 14.96 | 9,260 | -0.15(-1.02%) |
May 12, 2011 | 15.03 | 15.25 | 15.03 | 15.12 | 6,864 | +0.06(+0.37%) |
May 11, 2011 | 15.18 | 15.26 | 15.03 | 15.06 | 12,686 | -0.20(-1.34%) |
May 10, 2011 | 15.03 | 15.27 | 15.03 | 15.27 | 2,943 | +0.24(+1.59%) |
May 09, 2011 | 14.92 | 15.03 | 14.82 | 15.03 | 8,227 | +0.13(+0.85%) |
May 06, 2011 | 14.88 | 15.00 | 14.82 | 14.90 | 11,533 | +0.08(+0.52%) |
May 05, 2011 | 14.92 | 15.12 | 14.79 | 14.82 | 19,843 | -0.06(-0.43%) |
May 04, 2011 | 15.10 | 15.10 | 14.86 | 14.89 | 20,569 | -0.17(-1.12%) |
May 03, 2011 | 15.08 | 15.17 | 15.06 | 15.06 | 6,598 | +0.04(+0.23%) |
May 02, 2011 | 15.10 | 15.15 | 14.85 | 15.02 | 28,865 | -0.04(-0.23%) |
Apr 29, 2011 | 14.98 | 15.10 | 14.78 | 15.06 | 33,005 | +0.11(+0.75%) |
Apr 28, 2011 | 14.98 | 14.98 | 14.82 | 14.94 | 11,205 | -0.13(-0.84%) |
Apr 27, 2011 | 15.20 | 15.32 | 15.06 | 15.07 | 17,782 | -0.06(-0.37%) |
Apr 26, 2011 | 15.09 | 15.23 | 14.97 | 15.13 | 20,977 | +0.16(+1.08%) |
Apr 25, 2011 | 14.89 | 15.00 | 14.78 | 14.96 | 7,829 | +0.13(+0.90%) |
Apr 21, 2011 | 15.03 | 15.03 | 14.78 | 14.83 | 6,986 | -0.06(-0.43%) |
Apr 20, 2011 | 15.27 | 15.27 | 14.82 | 14.89 | 21,888 | -0.08(-0.52%) |
Apr 19, 2011 | 14.75 | 15.42 | 14.68 | 14.97 | 52,198 | +0.39(+2.65%) |
Apr 18, 2011 | 14.77 | 14.79 | 14.54 | 14.58 | 29,328 | -0.25(-1.71%) |
Apr 15, 2011 | 14.99 | 15.02 | 14.80 | 14.84 | 24,683 | -0.15(-0.99%) |
Apr 14, 2011 | 14.96 | 15.08 | 14.96 | 14.98 | 17,644 | -0.06(-0.42%) |
Apr 13, 2011 | 15.30 | 15.37 | 14.97 | 15.05 | 21,499 | -0.08(-0.56%) |
Apr 12, 2011 | 15.15 | 15.35 | 14.97 | 15.13 | 13,991 | -0.06(-0.42%) |
Apr 11, 2011 | 15.67 | 15.72 | 15.20 | 15.20 | 22,670 | -0.39(-2.48%) |
Apr 08, 2011 | 15.88 | 15.98 | 15.58 | 15.58 | 6,150 | -0.16(-1.03%) |
Apr 07, 2011 | 15.64 | 15.75 | 15.63 | 15.74 | 7,171 | +0.07(+0.44%) |
Apr 06, 2011 | 15.67 | 15.88 | 15.60 | 15.68 | 17,219 | +0.10(+0.67%) |
Apr 05, 2011 | 15.47 | 15.66 | 15.47 | 15.57 | 11,053 | -0.07(-0.45%) |
Apr 04, 2011 | 15.70 | 15.70 | 15.50 | 15.64 | 6,706 | +0.01(+0.04%) |
Apr 01, 2011 | 15.63 | 15.63 | 15.39 | 15.63 | 20,410 | +0.06(+0.36%) |
Mar 31, 2011 | 15.49 | 15.67 | 15.33 | 15.58 | 20,113 | +0.02(+0.13%) |
Mar 30, 2011 | 15.42 | 15.75 | 15.41 | 15.56 | 51,654 | +0.21(+1.36%) |
Mar 29, 2011 | 15.26 | 15.40 | 15.24 | 15.35 | 9,562 | +0.15(+0.96%) |
Mar 28, 2011 | 15.41 | 15.66 | 15.19 | 15.20 | 34,139 | -0.13(-0.82%) |
Mar 25, 2011 | 15.84 | 15.89 | 15.33 | 15.33 | 20,555 | -0.37(-2.35%) |
Mar 24, 2011 | 15.49 | 15.88 | 15.26 | 15.70 | 53,626 | +0.22(+1.39%) |
Mar 23, 2011 | 15.39 | 15.49 | 15.25 | 15.48 | 13,027 | +0.11(+0.72%) |
Mar 22, 2011 | 15.44 | 15.48 | 15.37 | 15.37 | 2,454 | +0.00(+0.00%) |
Mar 21, 2011 | 15.36 | 15.70 | 15.17 | 15.37 | 32,224 | +0.09(+0.59%) |
Mar 18, 2011 | 15.17 | 15.29 | 15.06 | 15.28 | 36,933 | +0.25(+1.67%) |
Mar 17, 2011 | 15.00 | 15.14 | 14.86 | 15.03 | 21,901 | +0.29(+1.99%) |
Mar 16, 2011 | 14.84 | 15.09 | 14.73 | 14.73 | 12,852 | -0.15(-0.98%) |
Mar 15, 2011 | 14.64 | 15.09 | 14.64 | 14.88 | 25,079 | -0.22(-1.48%) |
Mar 14, 2011 | 15.08 | 15.32 | 14.98 | 15.10 | 13,327 | -0.11(-0.73%) |
Mar 11, 2011 | 15.08 | 15.27 | 15.08 | 15.22 | 19,013 | +0.10(+0.69%) |
Mar 10, 2011 | 15.28 | 15.58 | 15.08 | 15.11 | 28,525 | -0.40(-2.60%) |
Mar 09, 2011 | 15.15 | 15.70 | 15.15 | 15.51 | 27,234 | +0.39(+2.58%) |
Mar 08, 2011 | 14.63 | 15.15 | 14.63 | 15.12 | 27,089 | +0.54(+3.73%) |
Mar 07, 2011 | 14.80 | 14.84 | 14.39 | 14.58 | 31,312 | -0.15(-0.99%) |
Mar 04, 2011 | 14.90 | 14.90 | 14.73 | 14.73 | 7,102 | -0.20(-1.31%) |
Mar 03, 2011 | 15.05 | 15.38 | 14.90 | 14.92 | 14,180 | +0.09(+0.61%) |
Mar 02, 2011 | 15.02 | 15.15 | 14.70 | 14.83 | 17,604 | -0.19(-1.25%) |