Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.29 | 16.43 | 16.29 | 16.42 | 8,003 | -0.25(-1.50%) |
May 20, 2011 | 16.21 | 17.00 | 16.21 | 16.67 | 12,271 | +0.47(+2.90%) |
May 19, 2011 | 16.25 | 17.19 | 16.07 | 16.20 | 8,325 | -0.05(-0.31%) |
May 18, 2011 | 15.60 | 16.27 | 15.60 | 16.25 | 26,215 | +0.61(+3.90%) |
May 17, 2011 | 15.35 | 15.64 | 15.20 | 15.64 | 22,665 | +0.24(+1.56%) |
May 16, 2011 | 15.05 | 15.49 | 15.05 | 15.40 | 6,093 | +0.35(+2.33%) |
May 13, 2011 | 15.12 | 15.39 | 15.05 | 15.05 | 3,600 | +0.04(+0.27%) |
May 12, 2011 | 15.01 | 15.02 | 15.00 | 15.01 | 9,800 | +0.01(+0.07%) |
May 11, 2011 | 15.25 | 15.55 | 15.00 | 15.00 | 5,956 | -0.41(-2.66%) |
May 10, 2011 | 15.10 | 15.78 | 15.04 | 15.41 | 29,742 | +0.23(+1.52%) |
May 09, 2011 | 14.97 | 15.20 | 14.88 | 15.18 | 15,210 | +0.28(+1.88%) |
May 06, 2011 | 14.70 | 14.95 | 14.65 | 14.90 | 4,241 | +0.20(+1.36%) |
May 05, 2011 | 14.61 | 14.70 | 14.60 | 14.70 | 2,170 | +0.10(+0.68%) |
May 04, 2011 | 14.93 | 14.93 | 14.60 | 14.60 | 5,376 | -0.03(-0.21%) |
May 03, 2011 | 14.43 | 14.63 | 14.42 | 14.63 | 3,165 | +0.07(+0.48%) |
May 02, 2011 | 14.75 | 14.56 | 14.56 | 14.56 | 4,240 | -0.10(-0.68%) |
Apr 29, 2011 | 14.76 | 15.21 | 14.66 | 14.66 | 4,595 | -0.29(-1.94%) |
Apr 28, 2011 | 14.91 | 15.10 | 14.75 | 14.95 | 12,470 | +0.05(+0.34%) |
Apr 27, 2011 | 14.45 | 15.00 | 14.45 | 14.90 | 14,739 | +0.55(+3.83%) |
Apr 26, 2011 | 14.30 | 14.45 | 14.30 | 14.35 | 3,713 | -0.12(-0.83%) |
Apr 25, 2011 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) | |
Apr 21, 2011 | 14.43 | 14.47 | 14.30 | 14.47 | 3,290 | +0.14(+0.98%) |
Apr 20, 2011 | 14.33 | 14.33 | 14.25 | 14.33 | 15,780 | -0.15(-1.04%) |
Apr 19, 2011 | 14.26 | 14.59 | 14.25 | 14.48 | 22,465 | +0.23(+1.61%) |
Apr 18, 2011 | 14.29 | 14.30 | 14.25 | 14.25 | 5,795 | -0.18(-1.25%) |
Apr 15, 2011 | 14.26 | 14.43 | 14.26 | 14.43 | 9,990 | +0.17(+1.19%) |
Apr 14, 2011 | 14.28 | 14.28 | 14.26 | 14.26 | 1,190 | +0.00(+0.00%) |
Apr 13, 2011 | 14.43 | 14.43 | 14.26 | 14.26 | 4,175 | +0.01(+0.07%) |
Apr 12, 2011 | 14.27 | 14.27 | 14.25 | 14.25 | 18,900 | -0.09(-0.63%) |
Apr 11, 2011 | 14.26 | 14.34 | 14.25 | 14.34 | 9,297 | +0.09(+0.63%) |
Apr 08, 2011 | 14.27 | 14.40 | 14.25 | 14.25 | 21,539 | -0.05(-0.35%) |
Apr 07, 2011 | 14.35 | 14.41 | 14.30 | 14.30 | 11,329 | -0.15(-1.04%) |
Apr 06, 2011 | 14.28 | 14.48 | 14.25 | 14.45 | 11,769 | +0.20(+1.40%) |
Apr 05, 2011 | 14.28 | 14.45 | 14.25 | 14.25 | 8,225 | -0.09(-0.63%) |
Apr 04, 2011 | 14.28 | 14.37 | 14.26 | 14.34 | 6,689 | +0.08(+0.56%) |
Apr 01, 2011 | 14.25 | 14.50 | 14.25 | 14.26 | 7,100 | +0.01(+0.07%) |
Mar 31, 2011 | 14.27 | 14.48 | 14.25 | 14.25 | 23,080 | +0.00(+0.00%) |
Mar 30, 2011 | 14.41 | 14.60 | 14.25 | 14.25 | 12,096 | -0.15(-1.04%) |
Mar 29, 2011 | 14.72 | 14.74 | 14.40 | 14.40 | 13,590 | -0.10(-0.69%) |
Mar 28, 2011 | 14.76 | 14.95 | 14.50 | 14.50 | 9,800 | -0.26(-1.76%) |
Mar 25, 2011 | 14.89 | 14.99 | 14.76 | 14.76 | 30,808 | +0.01(+0.07%) |
Mar 24, 2011 | 14.25 | 14.75 | 14.25 | 14.75 | 19,898 | +0.65(+4.61%) |
Mar 23, 2011 | 14.33 | 14.49 | 14.10 | 14.10 | 10,910 | -0.06(-0.42%) |
Mar 22, 2011 | 14.32 | 14.32 | 14.16 | 14.16 | 4,740 | -0.32(-2.21%) |
Mar 21, 2011 | 14.42 | 14.48 | 14.29 | 14.48 | 6,100 | +0.26(+1.83%) |
Mar 18, 2011 | 14.24 | 14.35 | 14.06 | 14.22 | 19,107 | -0.04(-0.28%) |
Mar 17, 2011 | 14.50 | 14.50 | 14.15 | 14.26 | 8,190 | -0.38(-2.60%) |
Mar 16, 2011 | 14.30 | 14.64 | 14.15 | 14.64 | 5,423 | +0.19(+1.31%) |
Mar 15, 2011 | 14.13 | 14.49 | 14.05 | 14.45 | 7,720 | +0.05(+0.35%) |
Mar 14, 2011 | 14.13 | 14.40 | 14.11 | 14.40 | 8,695 | -0.01(-0.07%) |
Mar 11, 2011 | 14.16 | 14.41 | 14.16 | 14.41 | 22,200 | -0.01(-0.07%) |
Mar 10, 2011 | 14.25 | 14.50 | 14.05 | 14.42 | 11,236 | -0.06(-0.41%) |
Mar 09, 2011 | 14.72 | 14.72 | 14.05 | 14.48 | 13,097 | -0.24(-1.63%) |
Mar 08, 2011 | 14.50 | 14.80 | 14.50 | 14.72 | 2,103 | +0.20(+1.38%) |
Mar 07, 2011 | 14.80 | 14.90 | 14.52 | 14.52 | 53,365 | -0.23(-1.56%) |
Mar 04, 2011 | 14.70 | 14.85 | 14.51 | 14.75 | 78,405 | +0.05(+0.34%) |
Mar 03, 2011 | 14.54 | 14.89 | 14.53 | 14.70 | 13,744 | -0.09(-0.61%) |
Mar 02, 2011 | 14.60 | 14.85 | 14.50 | 14.79 | 11,010 | -0.02(-0.14%) |