Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.75 | 14.75 | 14.62 | 14.65 | 501,500 | -0.01(-0.06%) |
May 23, 2011 | 14.78 | 14.83 | 14.66 | 14.66 | 549,775 | -0.27(-1.79%) |
May 20, 2011 | 14.90 | 15.03 | 14.85 | 14.93 | 364,919 | -0.03(-0.20%) |
May 19, 2011 | 14.91 | 15.00 | 14.85 | 14.96 | 756,825 | +0.12(+0.84%) |
May 18, 2011 | 14.87 | 14.87 | 14.69 | 14.83 | 425,518 | -0.01(-0.04%) |
May 17, 2011 | 14.78 | 14.90 | 14.74 | 14.84 | 517,069 | +0.02(+0.16%) |
May 16, 2011 | 14.90 | 14.96 | 14.81 | 14.81 | 434,430 | -0.12(-0.79%) |
May 13, 2011 | 15.01 | 15.10 | 14.87 | 14.93 | 524,400 | -0.08(-0.55%) |
May 12, 2011 | 14.78 | 15.07 | 14.77 | 15.02 | 591,278 | +0.18(+1.20%) |
May 11, 2011 | 15.05 | 15.07 | 14.81 | 14.84 | 785,742 | -0.24(-1.57%) |
May 10, 2011 | 14.88 | 15.13 | 14.86 | 15.07 | 1,147,357 | +0.25(+1.68%) |
May 09, 2011 | 14.48 | 14.87 | 14.43 | 14.83 | 1,003,113 | +0.36(+2.46%) |
May 06, 2011 | 14.82 | 14.82 | 14.43 | 14.47 | 586,452 | +0.14(+0.99%) |
May 05, 2011 | 14.30 | 14.49 | 14.24 | 14.33 | 523,601 | -0.05(-0.33%) |
May 04, 2011 | 14.48 | 14.48 | 14.33 | 14.37 | 375,599 | -0.11(-0.74%) |
May 03, 2011 | 14.51 | 14.61 | 14.43 | 14.48 | 248,721 | +0.00(+0.00%) |
May 02, 2011 | 14.47 | 14.50 | 14.43 | 14.48 | 283,703 | +0.04(+0.25%) |
Apr 29, 2011 | 14.56 | 14.57 | 14.42 | 14.45 | 354,175 | -0.09(-0.61%) |
Apr 28, 2011 | 14.35 | 14.55 | 14.30 | 14.53 | 307,758 | +0.19(+1.32%) |
Apr 27, 2011 | 14.18 | 14.36 | 14.17 | 14.35 | 304,269 | +0.21(+1.47%) |
Apr 26, 2011 | 14.04 | 14.16 | 14.01 | 14.14 | 335,672 | +0.14(+1.02%) |
Apr 25, 2011 | 14.01 | 14.06 | 13.97 | 13.99 | 256,170 | -0.07(-0.46%) |
Apr 21, 2011 | 14.04 | 14.06 | 13.95 | 14.06 | 209,989 | +0.06(+0.42%) |
Apr 20, 2011 | 13.89 | 14.00 | 13.89 | 14.00 | 302,132 | +0.26(+1.86%) |
Apr 19, 2011 | 13.79 | 13.80 | 13.68 | 13.75 | 340,683 | -0.01(-0.09%) |
Apr 18, 2011 | 13.72 | 13.78 | 13.62 | 13.76 | 474,398 | -0.10(-0.69%) |
Apr 15, 2011 | 13.71 | 13.86 | 13.70 | 13.85 | 551,266 | +0.12(+0.86%) |
Apr 14, 2011 | 13.57 | 13.75 | 13.53 | 13.73 | 249,645 | +0.07(+0.48%) |
Apr 13, 2011 | 13.75 | 13.83 | 13.64 | 13.67 | 486,146 | -0.05(-0.35%) |
Apr 12, 2011 | 13.69 | 13.89 | 13.69 | 13.72 | 251,826 | -0.08(-0.56%) |
Apr 11, 2011 | 13.95 | 13.96 | 13.75 | 13.79 | 470,713 | -0.16(-1.15%) |
Apr 08, 2011 | 14.02 | 14.06 | 13.85 | 13.95 | 326,652 | +0.00(+0.00%) |
Apr 07, 2011 | 14.04 | 14.04 | 13.94 | 13.95 | 310,610 | -0.04(-0.30%) |
Apr 06, 2011 | 13.92 | 14.05 | 13.87 | 13.99 | 227,746 | +0.11(+0.77%) |
Apr 05, 2011 | 13.87 | 13.94 | 13.85 | 13.89 | 237,426 | -0.02(-0.17%) |
Apr 04, 2011 | 13.88 | 13.95 | 13.86 | 13.91 | 347,810 | +0.03(+0.21%) |
Apr 01, 2011 | 13.82 | 13.94 | 13.75 | 13.88 | 460,737 | +0.16(+1.17%) |
Mar 31, 2011 | 13.67 | 13.75 | 13.64 | 13.72 | 287,531 | +0.05(+0.39%) |
Mar 30, 2011 | 13.67 | 13.67 | 13.67 | 13.67 | 471,106 | +0.07(+0.48%) |
Mar 29, 2011 | 13.53 | 13.70 | 13.49 | 13.60 | 324,672 | +0.07(+0.53%) |
Mar 28, 2011 | 13.60 | 13.72 | 13.53 | 13.53 | 223,501 | -0.02(-0.13%) |
Mar 25, 2011 | 13.46 | 13.66 | 13.43 | 13.55 | 260,315 | +0.12(+0.93%) |
Mar 24, 2011 | 13.49 | 13.49 | 13.38 | 13.43 | 207,704 | -0.02(-0.18%) |
Mar 23, 2011 | 13.46 | 13.48 | 13.38 | 13.45 | 304,955 | +0.00(+0.00%) |
Mar 22, 2011 | 13.51 | 13.56 | 13.44 | 13.45 | 255,555 | -0.02(-0.18%) |
Mar 21, 2011 | 13.44 | 13.50 | 13.41 | 13.47 | 327,006 | +0.28(+2.16%) |
Mar 18, 2011 | 13.08 | 13.29 | 13.08 | 13.19 | 586,373 | +0.17(+1.32%) |
Mar 17, 2011 | 13.18 | 13.26 | 12.93 | 13.02 | 390,090 | +0.02(+0.18%) |
Mar 16, 2011 | 13.08 | 13.14 | 12.92 | 12.99 | 592,616 | -0.15(-1.17%) |
Mar 15, 2011 | 13.13 | 13.20 | 13.11 | 13.15 | 463,387 | -0.12(-0.94%) |
Mar 14, 2011 | 13.35 | 13.35 | 13.20 | 13.27 | 335,611 | -0.18(-1.32%) |
Mar 11, 2011 | 13.47 | 13.53 | 13.41 | 13.45 | 319,753 | -0.04(-0.31%) |
Mar 10, 2011 | 13.64 | 13.68 | 13.49 | 13.49 | 517,435 | -0.26(-1.90%) |
Mar 09, 2011 | 13.62 | 13.79 | 13.60 | 13.75 | 555,974 | +0.15(+1.13%) |
Mar 08, 2011 | 13.38 | 13.63 | 13.35 | 13.60 | 637,964 | +0.23(+1.73%) |
Mar 07, 2011 | 13.45 | 13.57 | 13.33 | 13.37 | 465,258 | -0.05(-0.40%) |
Mar 04, 2011 | 13.45 | 13.45 | 13.29 | 13.42 | 450,113 | -0.03(-0.22%) |
Mar 03, 2011 | 13.29 | 13.46 | 13.25 | 13.45 | 515,166 | +0.25(+1.89%) |
Mar 02, 2011 | 13.28 | 13.28 | 13.14 | 13.20 | 488,284 | -0.05(-0.40%) |