Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.62 | 14.70 | 14.59 | 14.66 | 12,769 | -0.03(-0.22%) |
May 23, 2011 | 14.48 | 14.70 | 14.48 | 14.69 | 23,247 | +0.00(+0.00%) |
May 20, 2011 | 14.72 | 14.81 | 14.54 | 14.69 | 15,166 | -0.13(-0.87%) |
May 19, 2011 | 14.77 | 14.97 | 14.77 | 14.82 | 8,891 | +0.11(+0.75%) |
May 18, 2011 | 14.79 | 14.80 | 14.63 | 14.71 | 8,785 | +0.19(+1.29%) |
May 17, 2011 | 14.72 | 14.72 | 14.52 | 14.52 | 13,254 | -0.26(-1.79%) |
May 16, 2011 | 14.75 | 15.05 | 14.75 | 14.79 | 13,776 | -0.05(-0.35%) |
May 13, 2011 | 14.95 | 15.07 | 14.83 | 14.84 | 6,414 | -0.14(-0.91%) |
May 12, 2011 | 14.67 | 15.01 | 14.67 | 14.98 | 5,001 | +0.22(+1.49%) |
May 11, 2011 | 14.97 | 14.97 | 14.75 | 14.76 | 6,302 | -0.27(-1.81%) |
May 10, 2011 | 14.89 | 15.17 | 14.89 | 15.03 | 7,462 | +0.22(+1.48%) |
May 09, 2011 | 14.96 | 14.96 | 14.79 | 14.81 | 8,382 | -0.11(-0.74%) |
May 06, 2011 | 14.87 | 15.07 | 14.85 | 14.92 | 3,815 | +0.24(+1.63%) |
May 05, 2011 | 14.83 | 14.98 | 14.59 | 14.68 | 16,331 | -0.17(-1.13%) |
May 04, 2011 | 15.20 | 15.38 | 14.77 | 14.85 | 16,259 | -0.25(-1.63%) |
May 03, 2011 | 15.43 | 15.45 | 15.09 | 15.09 | 7,609 | -0.33(-2.14%) |
May 02, 2011 | 15.58 | 16.10 | 15.42 | 15.42 | 6,928 | -0.24(-1.53%) |
Apr 29, 2011 | 15.84 | 15.98 | 15.50 | 15.66 | 21,331 | -0.15(-0.94%) |
Apr 28, 2011 | 15.55 | 15.81 | 15.55 | 15.81 | 5,271 | +0.28(+1.79%) |
Apr 27, 2011 | 15.47 | 15.56 | 15.28 | 15.53 | 8,851 | +0.03(+0.21%) |
Apr 26, 2011 | 15.37 | 15.58 | 15.37 | 15.50 | 6,085 | +0.16(+1.01%) |
Apr 25, 2011 | 15.45 | 15.45 | 15.25 | 15.34 | 3,536 | -0.17(-1.08%) |
Apr 21, 2011 | 15.58 | 15.58 | 15.42 | 15.51 | 7,532 | +0.03(+0.17%) |
Apr 20, 2011 | 15.35 | 15.58 | 15.35 | 15.49 | 11,056 | +0.28(+1.87%) |
Apr 19, 2011 | 15.37 | 15.37 | 14.85 | 15.20 | 12,496 | -0.09(-0.59%) |
Apr 18, 2011 | 15.07 | 15.40 | 15.03 | 15.29 | 14,926 | +0.02(+0.13%) |
Apr 15, 2011 | 15.08 | 15.36 | 15.08 | 15.27 | 17,562 | +0.14(+0.90%) |
Apr 14, 2011 | 15.08 | 15.18 | 15.04 | 15.14 | 6,782 | +0.00(+0.00%) |
Apr 13, 2011 | 15.43 | 15.43 | 15.12 | 15.14 | 32,826 | -0.15(-0.97%) |
Apr 12, 2011 | 15.42 | 15.56 | 15.29 | 15.29 | 7,272 | -0.16(-1.04%) |
Apr 11, 2011 | 15.50 | 15.69 | 15.40 | 15.45 | 5,079 | -0.06(-0.42%) |
Apr 08, 2011 | 15.96 | 15.96 | 15.51 | 15.51 | 11,416 | -0.30(-1.88%) |
Apr 07, 2011 | 16.03 | 16.05 | 15.80 | 15.81 | 10,678 | -0.24(-1.49%) |
Apr 06, 2011 | 15.73 | 16.07 | 15.72 | 16.05 | 7,783 | +0.31(+1.97%) |
Apr 05, 2011 | 15.76 | 15.94 | 15.66 | 15.74 | 58,003 | -0.08(-0.53%) |
Apr 04, 2011 | 15.83 | 15.83 | 15.77 | 15.82 | 12,160 | +0.09(+0.57%) |
Apr 01, 2011 | 15.80 | 16.14 | 15.66 | 15.73 | 61,341 | -0.06(-0.41%) |
Mar 31, 2011 | 15.99 | 15.99 | 15.66 | 15.80 | 28,067 | -0.31(-1.92%) |
Mar 30, 2011 | 15.95 | 16.11 | 15.75 | 16.11 | 12,764 | +0.26(+1.67%) |
Mar 29, 2011 | 15.67 | 15.84 | 15.57 | 15.84 | 6,188 | +0.17(+1.11%) |
Mar 28, 2011 | 15.81 | 15.85 | 15.61 | 15.67 | 8,650 | -0.21(-1.34%) |
Mar 25, 2011 | 15.82 | 15.90 | 15.81 | 15.88 | 8,921 | +0.03(+0.20%) |
Mar 24, 2011 | 15.56 | 15.88 | 15.56 | 15.85 | 9,601 | +0.21(+1.32%) |
Mar 23, 2011 | 15.52 | 15.64 | 15.39 | 15.64 | 9,900 | +0.12(+0.79%) |
Mar 22, 2011 | 15.43 | 15.61 | 15.17 | 15.52 | 36,013 | +0.01(+0.04%) |
Mar 21, 2011 | 15.25 | 15.51 | 15.19 | 15.51 | 6,407 | +0.36(+2.34%) |
Mar 18, 2011 | 14.99 | 15.29 | 14.83 | 15.16 | 72,155 | +0.21(+1.38%) |
Mar 17, 2011 | 14.88 | 15.09 | 14.85 | 14.95 | 18,480 | +0.16(+1.09%) |
Mar 16, 2011 | 14.81 | 14.90 | 14.69 | 14.79 | 27,186 | -0.01(-0.09%) |
Mar 15, 2011 | 14.71 | 15.01 | 14.71 | 14.80 | 19,456 | -0.17(-1.12%) |
Mar 14, 2011 | 14.92 | 15.07 | 14.92 | 14.97 | 12,329 | -0.02(-0.13%) |
Mar 11, 2011 | 14.92 | 15.05 | 14.92 | 14.99 | 10,932 | +0.07(+0.48%) |
Mar 10, 2011 | 14.99 | 15.28 | 14.92 | 14.92 | 28,648 | -0.30(-1.95%) |
Mar 09, 2011 | 15.34 | 15.52 | 15.19 | 15.21 | 4,828 | +0.20(+1.32%) |
Mar 08, 2011 | 15.02 | 15.11 | 14.85 | 15.02 | 13,816 | +0.08(+0.52%) |
Mar 07, 2011 | 16.04 | 16.04 | 14.84 | 14.94 | 31,632 | -0.74(-4.74%) |
Mar 04, 2011 | 16.36 | 16.36 | 15.52 | 15.68 | 12,996 | -0.62(-3.78%) |
Mar 03, 2011 | 16.26 | 16.35 | 16.11 | 16.30 | 10,622 | +0.36(+2.25%) |
Mar 02, 2011 | 16.04 | 16.04 | 15.84 | 15.94 | 3,483 | -0.06(-0.36%) |