Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.76 | 14.76 | 14.63 | 14.66 | 501,201 | -0.01(-0.06%) |
May 23, 2011 | 14.79 | 14.84 | 14.67 | 14.67 | 549,447 | -0.27(-1.79%) |
May 20, 2011 | 14.91 | 15.04 | 14.86 | 14.94 | 364,701 | -0.03(-0.20%) |
May 19, 2011 | 14.92 | 15.01 | 14.86 | 14.96 | 756,374 | +0.12(+0.84%) |
May 18, 2011 | 14.88 | 14.88 | 14.70 | 14.84 | 425,265 | -0.01(-0.04%) |
May 17, 2011 | 14.79 | 14.91 | 14.75 | 14.85 | 516,761 | +0.02(+0.16%) |
May 16, 2011 | 14.91 | 14.97 | 14.82 | 14.82 | 434,171 | -0.12(-0.79%) |
May 13, 2011 | 15.02 | 15.11 | 14.88 | 14.94 | 524,087 | -0.08(-0.55%) |
May 12, 2011 | 14.79 | 15.08 | 14.78 | 15.02 | 590,925 | +0.18(+1.20%) |
May 11, 2011 | 15.06 | 15.08 | 14.82 | 14.85 | 785,273 | -0.24(-1.57%) |
May 10, 2011 | 14.89 | 15.14 | 14.86 | 15.08 | 1,146,674 | +0.25(+1.68%) |
May 09, 2011 | 14.48 | 14.88 | 14.44 | 14.83 | 1,002,515 | +0.36(+2.46%) |
May 06, 2011 | 14.83 | 14.83 | 14.44 | 14.48 | 586,102 | +0.14(+0.99%) |
May 05, 2011 | 14.31 | 14.50 | 14.25 | 14.34 | 523,289 | -0.05(-0.33%) |
May 04, 2011 | 14.48 | 14.49 | 14.34 | 14.38 | 375,375 | -0.11(-0.74%) |
May 03, 2011 | 14.52 | 14.61 | 14.44 | 14.49 | 248,573 | +0.00(+0.00%) |
May 02, 2011 | 14.48 | 14.51 | 14.44 | 14.49 | 283,534 | +0.04(+0.25%) |
Apr 29, 2011 | 14.57 | 14.58 | 14.43 | 14.45 | 353,964 | -0.09(-0.61%) |
Apr 28, 2011 | 14.36 | 14.56 | 14.31 | 14.54 | 307,575 | +0.19(+1.32%) |
Apr 27, 2011 | 14.19 | 14.37 | 14.18 | 14.35 | 304,088 | +0.21(+1.47%) |
Apr 26, 2011 | 14.04 | 14.16 | 14.02 | 14.15 | 335,472 | +0.14(+1.02%) |
Apr 25, 2011 | 14.02 | 14.07 | 13.97 | 14.00 | 256,017 | -0.07(-0.46%) |
Apr 21, 2011 | 14.05 | 14.07 | 13.96 | 14.07 | 209,864 | +0.06(+0.42%) |
Apr 20, 2011 | 13.90 | 14.01 | 13.90 | 14.01 | 301,952 | +0.26(+1.86%) |
Apr 19, 2011 | 13.80 | 13.81 | 13.69 | 13.75 | 340,480 | -0.01(-0.09%) |
Apr 18, 2011 | 13.72 | 13.79 | 13.63 | 13.77 | 474,115 | -0.09(-0.69%) |
Apr 15, 2011 | 13.72 | 13.87 | 13.71 | 13.86 | 550,938 | +0.12(+0.86%) |
Apr 14, 2011 | 13.58 | 13.76 | 13.54 | 13.74 | 249,496 | +0.07(+0.48%) |
Apr 13, 2011 | 13.76 | 13.84 | 13.65 | 13.68 | 485,857 | -0.05(-0.35%) |
Apr 12, 2011 | 13.69 | 13.90 | 13.69 | 13.72 | 251,676 | -0.08(-0.56%) |
Apr 11, 2011 | 13.96 | 13.97 | 13.75 | 13.80 | 470,432 | -0.16(-1.15%) |
Apr 08, 2011 | 14.03 | 14.07 | 13.86 | 13.96 | 326,458 | +0.00(+0.00%) |
Apr 07, 2011 | 14.04 | 14.05 | 13.95 | 13.96 | 310,425 | -0.04(-0.30%) |
Apr 06, 2011 | 13.93 | 14.06 | 13.88 | 14.00 | 227,610 | +0.11(+0.77%) |
Apr 05, 2011 | 13.88 | 13.95 | 13.85 | 13.90 | 237,285 | -0.02(-0.17%) |
Apr 04, 2011 | 13.88 | 13.96 | 13.87 | 13.92 | 347,603 | +0.03(+0.21%) |
Apr 01, 2011 | 13.83 | 13.95 | 13.76 | 13.89 | 460,463 | +0.16(+1.17%) |
Mar 31, 2011 | 13.68 | 13.75 | 13.65 | 13.73 | 287,360 | +0.05(+0.39%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 470,825 | +0.07(+0.48%) |
Mar 29, 2011 | 13.53 | 13.71 | 13.50 | 13.61 | 324,478 | +0.07(+0.53%) |
Mar 28, 2011 | 13.61 | 13.73 | 13.54 | 13.54 | 223,368 | -0.02(-0.13%) |
Mar 25, 2011 | 13.46 | 13.67 | 13.44 | 13.56 | 260,160 | +0.12(+0.93%) |
Mar 24, 2011 | 13.50 | 13.50 | 13.39 | 13.43 | 207,580 | -0.02(-0.18%) |
Mar 23, 2011 | 13.46 | 13.49 | 13.39 | 13.46 | 304,773 | +0.00(+0.00%) |
Mar 22, 2011 | 13.52 | 13.57 | 13.45 | 13.46 | 255,403 | -0.02(-0.18%) |
Mar 21, 2011 | 13.45 | 13.50 | 13.42 | 13.48 | 326,811 | +0.28(+2.16%) |
Mar 18, 2011 | 13.09 | 13.30 | 13.08 | 13.20 | 586,023 | +0.17(+1.32%) |
Mar 17, 2011 | 13.18 | 13.27 | 12.94 | 13.02 | 389,858 | +0.02(+0.18%) |
Mar 16, 2011 | 13.08 | 13.15 | 12.93 | 13.00 | 592,263 | -0.15(-1.17%) |
Mar 15, 2011 | 13.14 | 13.21 | 13.12 | 13.15 | 463,111 | -0.12(-0.94%) |
Mar 14, 2011 | 13.36 | 13.36 | 13.21 | 13.28 | 335,411 | -0.18(-1.32%) |
Mar 11, 2011 | 13.47 | 13.53 | 13.42 | 13.46 | 319,562 | -0.04(-0.31%) |
Mar 10, 2011 | 13.65 | 13.69 | 13.50 | 13.50 | 517,126 | -0.26(-1.90%) |
Mar 09, 2011 | 13.62 | 13.80 | 13.61 | 13.76 | 555,643 | +0.15(+1.13%) |
Mar 08, 2011 | 13.39 | 13.64 | 13.36 | 13.61 | 637,584 | +0.23(+1.73%) |
Mar 07, 2011 | 13.46 | 13.58 | 13.34 | 13.37 | 464,981 | -0.05(-0.40%) |
Mar 04, 2011 | 13.46 | 13.46 | 13.30 | 13.43 | 449,845 | -0.03(-0.22%) |
Mar 03, 2011 | 13.30 | 13.46 | 13.26 | 13.46 | 514,859 | +0.25(+1.89%) |
Mar 02, 2011 | 13.29 | 13.29 | 13.15 | 13.21 | 487,993 | -0.05(-0.40%) |