Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.66 | 14.71 | 14.39 | 14.47 | 230,892 | -0.13(-0.90%) |
May 23, 2011 | 14.73 | 14.73 | 14.55 | 14.60 | 237,683 | -0.43(-2.86%) |
May 20, 2011 | 15.14 | 15.17 | 14.90 | 15.03 | 262,709 | -0.15(-0.98%) |
May 19, 2011 | 15.32 | 15.43 | 15.17 | 15.18 | 320,513 | -0.08(-0.53%) |
May 18, 2011 | 14.91 | 15.28 | 14.86 | 15.26 | 290,985 | +0.36(+2.40%) |
May 17, 2011 | 14.83 | 14.93 | 14.79 | 14.90 | 276,164 | -0.06(-0.42%) |
May 16, 2011 | 15.32 | 15.33 | 14.94 | 14.96 | 243,700 | -0.46(-2.99%) |
May 13, 2011 | 15.24 | 15.59 | 15.24 | 15.42 | 567,105 | +0.14(+0.95%) |
May 12, 2011 | 14.69 | 15.29 | 14.61 | 15.28 | 369,159 | +0.52(+3.52%) |
May 11, 2011 | 15.09 | 15.10 | 14.64 | 14.76 | 283,537 | -0.39(-2.60%) |
May 10, 2011 | 14.86 | 15.18 | 14.77 | 15.15 | 258,148 | +0.39(+2.63%) |
May 09, 2011 | 14.57 | 14.78 | 14.50 | 14.76 | 185,841 | +0.20(+1.37%) |
May 06, 2011 | 14.71 | 14.78 | 14.52 | 14.56 | 200,061 | +0.06(+0.44%) |
May 05, 2011 | 14.52 | 14.74 | 14.44 | 14.50 | 198,643 | -0.07(-0.50%) |
May 04, 2011 | 14.70 | 14.70 | 14.45 | 14.57 | 200,311 | -0.12(-0.80%) |
May 03, 2011 | 14.89 | 14.93 | 14.56 | 14.69 | 408,073 | -0.20(-1.34%) |
May 02, 2011 | 14.92 | 14.92 | 14.87 | 14.89 | 328,209 | -0.27(-1.76%) |
Apr 29, 2011 | 15.15 | 15.22 | 15.04 | 15.16 | 425,199 | -0.07(-0.47%) |
Apr 28, 2011 | 15.22 | 15.24 | 15.11 | 15.23 | 319,113 | -0.04(-0.27%) |
Apr 27, 2011 | 15.20 | 15.33 | 15.20 | 15.27 | 283,966 | +0.06(+0.42%) |
Apr 26, 2011 | 14.69 | 15.22 | 14.69 | 15.21 | 675,112 | +0.56(+3.83%) |
Apr 25, 2011 | 14.66 | 14.69 | 14.56 | 14.65 | 279,730 | -0.03(-0.22%) |
Apr 21, 2011 | 14.63 | 14.69 | 14.58 | 14.68 | 126,248 | +0.11(+0.74%) |
Apr 20, 2011 | 14.44 | 14.61 | 14.42 | 14.57 | 191,743 | +0.34(+2.42%) |
Apr 19, 2011 | 14.33 | 14.42 | 14.23 | 14.23 | 201,322 | -0.05(-0.35%) |
Apr 18, 2011 | 14.28 | 14.32 | 14.15 | 14.28 | 257,971 | -0.21(-1.47%) |
Apr 15, 2011 | 14.38 | 14.52 | 14.32 | 14.49 | 301,190 | +0.08(+0.57%) |
Apr 14, 2011 | 14.34 | 14.42 | 14.23 | 14.41 | 283,274 | +0.02(+0.16%) |
Apr 13, 2011 | 14.40 | 14.46 | 14.27 | 14.38 | 362,162 | +0.05(+0.38%) |
Apr 12, 2011 | 14.54 | 14.61 | 14.29 | 14.33 | 556,905 | -0.25(-1.74%) |
Apr 11, 2011 | 14.89 | 14.91 | 14.52 | 14.58 | 640,936 | -0.31(-2.09%) |
Apr 08, 2011 | 15.08 | 15.16 | 14.85 | 14.89 | 346,614 | -0.07(-0.48%) |
Apr 07, 2011 | 14.98 | 15.13 | 14.92 | 14.97 | 353,676 | +0.05(+0.30%) |
Apr 06, 2011 | 14.90 | 15.11 | 14.88 | 14.92 | 540,320 | +0.08(+0.55%) |
Apr 05, 2011 | 14.81 | 15.02 | 14.73 | 14.84 | 425,423 | +0.06(+0.40%) |
Apr 04, 2011 | 14.64 | 14.83 | 14.57 | 14.78 | 474,340 | +0.16(+1.08%) |
Apr 01, 2011 | 14.88 | 14.88 | 14.56 | 14.62 | 333,406 | -0.17(-1.16%) |
Mar 31, 2011 | 14.62 | 14.82 | 14.51 | 14.80 | 1,099,951 | +0.19(+1.30%) |
Mar 30, 2011 | 14.47 | 14.65 | 14.39 | 14.61 | 586,497 | +0.16(+1.13%) |
Mar 29, 2011 | 14.35 | 14.53 | 14.25 | 14.44 | 629,079 | +0.12(+0.82%) |
Mar 28, 2011 | 14.30 | 14.54 | 14.20 | 14.33 | 798,947 | +0.10(+0.70%) |
Mar 25, 2011 | 14.97 | 15.22 | 13.97 | 14.23 | 2,461,527 | -1.21(-7.85%) |
Mar 24, 2011 | 15.37 | 15.47 | 15.12 | 15.44 | 686,931 | +0.10(+0.65%) |
Mar 23, 2011 | 15.37 | 15.45 | 15.16 | 15.34 | 472,812 | -0.08(-0.53%) |
Mar 22, 2011 | 15.57 | 15.64 | 15.35 | 15.42 | 200,521 | -0.12(-0.79%) |
Mar 21, 2011 | 15.61 | 15.63 | 15.45 | 15.54 | 296,263 | +0.18(+1.18%) |
Mar 18, 2011 | 15.27 | 15.42 | 14.96 | 15.36 | 824,178 | +0.35(+2.32%) |
Mar 17, 2011 | 15.31 | 15.32 | 14.99 | 15.01 | 284,344 | -0.04(-0.24%) |
Mar 16, 2011 | 15.05 | 15.21 | 14.90 | 15.05 | 505,866 | -0.06(-0.42%) |
Mar 15, 2011 | 15.27 | 15.56 | 15.10 | 15.11 | 588,672 | -0.45(-2.90%) |
Mar 14, 2011 | 15.44 | 15.68 | 15.32 | 15.56 | 415,818 | -0.05(-0.35%) |
Mar 11, 2011 | 15.37 | 15.68 | 15.33 | 15.62 | 465,658 | +0.17(+1.08%) |
Mar 10, 2011 | 15.79 | 15.82 | 15.42 | 15.45 | 369,010 | -0.54(-3.36%) |
Mar 09, 2011 | 16.15 | 16.15 | 15.88 | 15.99 | 287,974 | -0.17(-1.06%) |
Mar 08, 2011 | 15.87 | 16.28 | 15.81 | 16.16 | 208,545 | +0.28(+1.79%) |
Mar 07, 2011 | 16.45 | 16.46 | 15.74 | 15.88 | 309,386 | -0.48(-2.93%) |
Mar 04, 2011 | 16.54 | 16.54 | 16.19 | 16.36 | 240,778 | -0.19(-1.15%) |
Mar 03, 2011 | 16.22 | 16.60 | 16.21 | 16.54 | 579,721 | +0.50(+3.10%) |
Mar 02, 2011 | 15.75 | 16.05 | 15.71 | 16.05 | 871,198 | +0.27(+1.69%) |