Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.75 | 14.77 | 14.36 | 14.38 | 187,186 | -0.30(-2.05%) |
May 23, 2011 | 14.90 | 15.02 | 14.56 | 14.68 | 241,555 | -0.54(-3.52%) |
May 20, 2011 | 15.30 | 15.48 | 15.05 | 15.21 | 172,033 | -0.17(-1.10%) |
May 19, 2011 | 15.56 | 15.56 | 15.26 | 15.38 | 173,799 | -0.08(-0.49%) |
May 18, 2011 | 15.20 | 15.48 | 15.12 | 15.46 | 149,462 | +0.32(+2.11%) |
May 17, 2011 | 15.26 | 15.67 | 15.02 | 15.14 | 295,469 | -0.27(-1.77%) |
May 16, 2011 | 15.18 | 15.50 | 15.18 | 15.41 | 204,140 | +0.08(+0.49%) |
May 13, 2011 | 15.53 | 15.67 | 15.08 | 15.33 | 159,632 | -0.26(-1.69%) |
May 12, 2011 | 15.53 | 15.77 | 15.44 | 15.60 | 125,316 | -0.03(-0.18%) |
May 11, 2011 | 15.74 | 15.94 | 15.55 | 15.63 | 280,794 | -0.20(-1.25%) |
May 10, 2011 | 15.50 | 15.86 | 15.35 | 15.82 | 264,217 | +0.41(+2.68%) |
May 09, 2011 | 15.03 | 15.43 | 14.97 | 15.41 | 175,637 | +0.34(+2.24%) |
May 06, 2011 | 15.29 | 15.54 | 14.90 | 15.07 | 154,100 | +0.03(+0.19%) |
May 05, 2011 | 14.64 | 15.19 | 14.62 | 15.04 | 273,436 | +0.20(+1.33%) |
May 04, 2011 | 15.16 | 15.16 | 14.83 | 14.85 | 334,776 | -0.21(-1.37%) |
May 03, 2011 | 16.07 | 16.37 | 14.10 | 15.05 | 342,703 | -0.96(-5.99%) |
May 02, 2011 | 15.96 | 16.02 | 15.93 | 16.01 | 228,082 | -0.32(-1.96%) |
Apr 29, 2011 | 16.11 | 16.41 | 15.96 | 16.33 | 180,704 | +0.29(+1.82%) |
Apr 28, 2011 | 15.94 | 16.12 | 15.94 | 16.04 | 87,401 | +0.13(+0.83%) |
Apr 27, 2011 | 15.95 | 15.95 | 15.66 | 15.91 | 136,641 | -0.02(-0.12%) |
Apr 26, 2011 | 15.74 | 16.06 | 15.68 | 15.93 | 96,219 | +0.24(+1.56%) |
Apr 25, 2011 | 15.79 | 15.88 | 15.67 | 15.68 | 203,285 | -0.22(-1.36%) |
Apr 21, 2011 | 15.95 | 15.95 | 15.62 | 15.90 | 99,786 | +0.08(+0.53%) |
Apr 20, 2011 | 15.79 | 15.95 | 15.61 | 15.81 | 186,805 | +0.28(+1.81%) |
Apr 19, 2011 | 15.62 | 15.63 | 15.25 | 15.53 | 240,400 | -0.06(-0.36%) |
Apr 18, 2011 | 15.55 | 15.74 | 15.49 | 15.59 | 171,810 | -0.27(-1.72%) |
Apr 15, 2011 | 15.54 | 15.87 | 15.52 | 15.86 | 171,441 | +0.26(+1.69%) |
Apr 14, 2011 | 15.39 | 15.60 | 15.36 | 15.60 | 161,571 | +0.11(+0.73%) |
Apr 13, 2011 | 15.48 | 15.64 | 15.32 | 15.48 | 138,395 | +0.15(+0.98%) |
Apr 12, 2011 | 15.24 | 15.64 | 14.98 | 15.33 | 251,276 | +0.01(+0.06%) |
Apr 11, 2011 | 15.90 | 15.90 | 15.17 | 15.33 | 367,609 | -0.59(-3.72%) |
Apr 08, 2011 | 16.41 | 16.51 | 15.88 | 15.92 | 218,560 | -0.35(-2.14%) |
Apr 07, 2011 | 16.52 | 16.52 | 16.08 | 16.26 | 140,010 | -0.23(-1.37%) |
Apr 06, 2011 | 16.68 | 16.68 | 16.42 | 16.49 | 243,102 | -0.08(-0.45%) |
Apr 05, 2011 | 16.25 | 16.64 | 16.13 | 16.57 | 442,883 | +0.37(+2.26%) |
Apr 04, 2011 | 16.34 | 16.56 | 16.04 | 16.20 | 358,505 | -0.05(-0.29%) |
Apr 01, 2011 | 16.21 | 16.45 | 16.12 | 16.25 | 292,689 | +0.11(+0.70%) |
Mar 31, 2011 | 16.14 | 16.22 | 16.06 | 16.13 | 332,175 | -0.05(-0.29%) |
Mar 30, 2011 | 16.18 | 16.18 | 16.18 | 16.18 | 338,738 | +0.00(+0.00%) |
Mar 29, 2011 | 16.02 | 16.27 | 15.95 | 16.18 | 306,611 | +0.20(+1.24%) |
Mar 28, 2011 | 16.03 | 16.11 | 15.92 | 15.98 | 134,454 | -0.05(-0.29%) |
Mar 25, 2011 | 16.07 | 16.51 | 15.95 | 16.03 | 138,735 | +0.05(+0.29%) |
Mar 24, 2011 | 15.73 | 16.12 | 15.49 | 15.98 | 193,089 | +0.39(+2.47%) |
Mar 23, 2011 | 15.42 | 15.71 | 15.31 | 15.60 | 181,975 | +0.18(+1.16%) |
Mar 22, 2011 | 15.52 | 15.54 | 15.31 | 15.42 | 194,523 | -0.08(-0.48%) |
Mar 21, 2011 | 15.27 | 15.50 | 15.27 | 15.49 | 268,646 | +0.59(+3.97%) |
Mar 18, 2011 | 14.65 | 14.92 | 14.59 | 14.90 | 450,623 | +0.40(+2.79%) |
Mar 17, 2011 | 14.61 | 14.66 | 14.44 | 14.50 | 422,730 | +0.18(+1.25%) |
Mar 16, 2011 | 14.32 | 14.41 | 14.07 | 14.32 | 460,082 | -0.05(-0.33%) |
Mar 15, 2011 | 14.32 | 14.42 | 14.28 | 14.37 | 296,433 | +0.01(+0.07%) |
Mar 14, 2011 | 13.80 | 14.44 | 13.63 | 14.36 | 316,449 | -0.03(-0.20%) |
Mar 11, 2011 | 14.35 | 14.76 | 14.28 | 14.39 | 255,419 | -0.09(-0.65%) |
Mar 10, 2011 | 14.56 | 14.62 | 14.29 | 14.48 | 384,734 | -0.30(-2.03%) |
Mar 09, 2011 | 14.92 | 15.02 | 14.57 | 14.78 | 371,375 | -0.15(-1.01%) |
Mar 08, 2011 | 14.97 | 15.19 | 14.69 | 14.93 | 159,550 | +0.02(+0.13%) |
Mar 07, 2011 | 15.37 | 15.37 | 14.64 | 14.91 | 345,857 | -0.41(-2.70%) |
Mar 04, 2011 | 15.61 | 15.71 | 15.13 | 15.33 | 226,185 | -0.28(-1.81%) |
Mar 03, 2011 | 15.51 | 15.75 | 15.47 | 15.61 | 182,730 | +0.24(+1.59%) |
Mar 02, 2011 | 15.22 | 15.78 | 15.15 | 15.36 | 236,071 | +0.10(+0.68%) |