Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.28 | 14.36 | 14.14 | 14.22 | 185,750 | +0.01(+0.09%) |
May 23, 2011 | 14.22 | 14.33 | 14.11 | 14.21 | 258,574 | -0.44(-3.02%) |
May 20, 2011 | 14.91 | 14.91 | 14.59 | 14.65 | 812,510 | -0.55(-3.61%) |
May 19, 2011 | 14.98 | 15.20 | 14.87 | 15.20 | 174,234 | +0.25(+1.68%) |
May 18, 2011 | 14.91 | 14.98 | 14.84 | 14.95 | 176,536 | -0.12(-0.79%) |
May 17, 2011 | 15.02 | 15.16 | 14.82 | 15.07 | 271,604 | +0.06(+0.40%) |
May 16, 2011 | 14.93 | 15.14 | 14.90 | 15.01 | 261,590 | -0.15(-1.00%) |
May 13, 2011 | 15.35 | 15.39 | 15.00 | 15.16 | 218,154 | -0.30(-1.97%) |
May 12, 2011 | 15.36 | 15.57 | 15.20 | 15.47 | 243,137 | -0.12(-0.76%) |
May 11, 2011 | 15.90 | 15.90 | 15.49 | 15.59 | 184,953 | -0.50(-3.08%) |
May 10, 2011 | 15.86 | 16.13 | 15.83 | 16.08 | 175,675 | +0.35(+2.23%) |
May 09, 2011 | 15.74 | 15.77 | 15.57 | 15.73 | 197,978 | +0.01(+0.08%) |
May 06, 2011 | 15.94 | 16.08 | 15.72 | 15.72 | 398,835 | +0.22(+1.41%) |
May 05, 2011 | 15.70 | 15.75 | 15.42 | 15.50 | 143,020 | -0.50(-3.14%) |
May 04, 2011 | 16.29 | 16.31 | 15.87 | 16.00 | 118,823 | -0.22(-1.35%) |
May 03, 2011 | 16.45 | 16.50 | 16.09 | 16.22 | 121,928 | -0.15(-0.89%) |
May 02, 2011 | 16.35 | 16.37 | 16.33 | 16.37 | 81,661 | -0.13(-0.80%) |
Apr 29, 2011 | 16.48 | 16.55 | 16.44 | 16.50 | 107,064 | +0.24(+1.51%) |
Apr 28, 2011 | 16.35 | 16.37 | 16.16 | 16.25 | 144,647 | +0.03(+0.16%) |
Apr 27, 2011 | 16.18 | 16.28 | 16.04 | 16.23 | 110,894 | +0.16(+0.99%) |
Apr 26, 2011 | 16.08 | 16.16 | 15.98 | 16.07 | 59,881 | +0.05(+0.29%) |
Apr 25, 2011 | 16.08 | 16.08 | 15.90 | 16.02 | 130,225 | +0.05(+0.29%) |
Apr 21, 2011 | 16.01 | 16.03 | 15.88 | 15.98 | 151,762 | +0.63(+4.14%) |
Apr 20, 2011 | 15.38 | 15.39 | 15.24 | 15.34 | 78,212 | +0.38(+2.52%) |
Apr 19, 2011 | 14.92 | 15.00 | 14.81 | 14.96 | 67,173 | +0.19(+1.30%) |
Apr 18, 2011 | 14.86 | 14.96 | 14.65 | 14.77 | 213,619 | -0.74(-4.77%) |
Apr 15, 2011 | 15.55 | 15.62 | 15.47 | 15.51 | 213,973 | -0.09(-0.59%) |
Apr 14, 2011 | 15.51 | 15.69 | 15.51 | 15.61 | 79,596 | -0.06(-0.38%) |
Apr 13, 2011 | 15.87 | 15.91 | 15.54 | 15.67 | 218,201 | +0.28(+1.80%) |
Apr 12, 2011 | 15.43 | 15.49 | 15.26 | 15.39 | 126,929 | -0.06(-0.39%) |
Apr 11, 2011 | 15.69 | 15.76 | 15.32 | 15.45 | 107,316 | -0.38(-2.38%) |
Apr 08, 2011 | 16.00 | 16.00 | 15.69 | 15.82 | 161,642 | +0.00(+0.00%) |
Apr 07, 2011 | 15.92 | 16.02 | 15.73 | 15.82 | 975,815 | -0.25(-1.56%) |
Apr 06, 2011 | 15.86 | 16.19 | 15.82 | 16.08 | 1,475,834 | +0.39(+2.49%) |
Apr 05, 2011 | 15.38 | 15.75 | 15.37 | 15.69 | 1,001,991 | +0.09(+0.59%) |
Apr 04, 2011 | 15.77 | 15.78 | 15.51 | 15.59 | 123,853 | +0.09(+0.60%) |
Apr 01, 2011 | 15.46 | 15.62 | 15.30 | 15.50 | 204,846 | +0.15(+0.95%) |
Mar 31, 2011 | 15.37 | 15.37 | 15.24 | 15.35 | 77,891 | -0.17(-1.11%) |
Mar 30, 2011 | 15.60 | 15.61 | 15.43 | 15.53 | 161,169 | +0.04(+0.26%) |
Mar 29, 2011 | 15.48 | 15.55 | 15.41 | 15.49 | 82,669 | -0.12(-0.76%) |
Mar 28, 2011 | 15.65 | 15.78 | 15.61 | 15.61 | 172,592 | +0.30(+1.94%) |
Mar 25, 2011 | 15.43 | 15.47 | 15.28 | 15.31 | 184,886 | +0.10(+0.65%) |
Mar 24, 2011 | 15.00 | 15.24 | 14.93 | 15.21 | 290,048 | +0.55(+3.74%) |
Mar 23, 2011 | 14.69 | 14.76 | 14.55 | 14.66 | 316,432 | +0.07(+0.50%) |
Mar 22, 2011 | 14.88 | 14.89 | 14.45 | 14.59 | 366,343 | -0.17(-1.17%) |
Mar 21, 2011 | 14.67 | 14.81 | 14.66 | 14.76 | 333,528 | +0.31(+2.15%) |
Mar 18, 2011 | 14.40 | 14.59 | 14.30 | 14.45 | 255,340 | +0.33(+2.34%) |
Mar 17, 2011 | 13.70 | 14.26 | 13.55 | 14.12 | 311,661 | +0.93(+7.07%) |
Mar 16, 2011 | 13.62 | 13.76 | 13.15 | 13.19 | 379,294 | -0.58(-4.18%) |
Mar 15, 2011 | 13.60 | 13.81 | 13.55 | 13.76 | 320,468 | -0.32(-2.25%) |
Mar 14, 2011 | 14.13 | 14.14 | 13.98 | 14.08 | 90,627 | +0.01(+0.05%) |
Mar 11, 2011 | 13.84 | 14.14 | 13.84 | 14.07 | 110,161 | +0.12(+0.85%) |
Mar 10, 2011 | 14.02 | 14.13 | 13.88 | 13.95 | 213,533 | -0.39(-2.72%) |
Mar 09, 2011 | 14.38 | 14.43 | 14.24 | 14.34 | 167,707 | -0.04(-0.29%) |
Mar 08, 2011 | 14.13 | 14.53 | 14.01 | 14.38 | 346,044 | +0.00(+0.00%) |
Mar 07, 2011 | 14.36 | 14.42 | 14.29 | 14.38 | 885,675 | +0.01(+0.05%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.24 | 14.38 | 175,841 | -0.15(-1.06%) |
Mar 03, 2011 | 14.45 | 14.53 | 14.31 | 14.53 | 268,510 | +0.39(+2.77%) |
Mar 02, 2011 | 14.13 | 14.38 | 14.10 | 14.14 | 247,964 | -0.15(-1.08%) |