Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.88 | 14.94 | 14.60 | 14.71 | 173,195 | -0.15(-1.01%) |
May 23, 2011 | 14.75 | 15.02 | 14.68 | 14.86 | 100,683 | -0.18(-1.20%) |
May 20, 2011 | 15.06 | 15.15 | 14.95 | 15.04 | 78,767 | -0.12(-0.79%) |
May 19, 2011 | 15.18 | 15.25 | 15.04 | 15.16 | 115,362 | +0.07(+0.46%) |
May 18, 2011 | 14.83 | 15.12 | 14.83 | 15.09 | 75,835 | +0.13(+0.87%) |
May 17, 2011 | 14.96 | 15.10 | 14.82 | 14.96 | 109,584 | -0.03(-0.20%) |
May 16, 2011 | 15.03 | 15.09 | 14.87 | 14.99 | 140,928 | -0.16(-1.06%) |
May 13, 2011 | 15.39 | 15.39 | 14.99 | 15.15 | 105,315 | -0.28(-1.81%) |
May 12, 2011 | 15.06 | 15.44 | 14.98 | 15.43 | 82,246 | +0.31(+2.05%) |
May 11, 2011 | 15.17 | 15.29 | 14.92 | 15.12 | 101,042 | -0.14(-0.92%) |
May 10, 2011 | 15.08 | 15.29 | 14.88 | 15.26 | 65,438 | +0.27(+1.80%) |
May 09, 2011 | 14.74 | 15.00 | 14.60 | 14.99 | 112,560 | +0.21(+1.42%) |
May 06, 2011 | 15.16 | 15.16 | 14.74 | 14.78 | 168,858 | -0.19(-1.27%) |
May 05, 2011 | 15.42 | 15.42 | 14.96 | 14.97 | 278,027 | -0.52(-3.36%) |
May 04, 2011 | 15.59 | 15.59 | 15.45 | 15.49 | 76,294 | -0.08(-0.51%) |
May 03, 2011 | 15.52 | 15.97 | 15.40 | 15.57 | 154,508 | -0.04(-0.26%) |
May 02, 2011 | 15.60 | 15.64 | 15.30 | 15.61 | 147,981 | +0.23(+1.50%) |
Apr 29, 2011 | 15.45 | 15.54 | 15.32 | 15.38 | 188,128 | -0.13(-0.84%) |
Apr 28, 2011 | 15.18 | 15.52 | 15.18 | 15.51 | 92,186 | +0.26(+1.70%) |
Apr 27, 2011 | 15.12 | 15.30 | 15.07 | 15.25 | 76,852 | +0.16(+1.06%) |
Apr 26, 2011 | 15.01 | 15.34 | 15.01 | 15.09 | 101,243 | +0.10(+0.63%) |
Apr 25, 2011 | 15.08 | 15.12 | 14.98 | 14.99 | 35,501 | -0.15(-0.96%) |
Apr 21, 2011 | 15.28 | 15.31 | 15.09 | 15.14 | 59,583 | -0.01(-0.07%) |
Apr 20, 2011 | 15.10 | 15.16 | 14.99 | 15.15 | 88,581 | +0.16(+1.07%) |
Apr 19, 2011 | 15.18 | 15.21 | 14.94 | 14.99 | 66,197 | -0.10(-0.66%) |
Apr 18, 2011 | 14.97 | 15.12 | 14.84 | 15.09 | 77,478 | -0.08(-0.53%) |
Apr 15, 2011 | 14.96 | 15.20 | 14.96 | 15.17 | 89,354 | +0.15(+1.00%) |
Apr 14, 2011 | 14.90 | 15.11 | 14.90 | 15.02 | 158,512 | +0.11(+0.74%) |
Apr 13, 2011 | 15.00 | 15.32 | 14.85 | 14.91 | 110,142 | -0.02(-0.13%) |
Apr 12, 2011 | 14.87 | 15.15 | 14.79 | 14.93 | 90,845 | -0.09(-0.58%) |
Apr 11, 2011 | 14.96 | 15.11 | 14.84 | 15.02 | 143,421 | +0.04(+0.25%) |
Apr 08, 2011 | 15.30 | 15.30 | 14.96 | 14.98 | 86,404 | -0.19(-1.25%) |
Apr 07, 2011 | 15.40 | 15.51 | 15.12 | 15.17 | 117,846 | -0.26(-1.69%) |
Apr 06, 2011 | 15.60 | 15.62 | 15.29 | 15.43 | 89,215 | -0.05(-0.32%) |
Apr 05, 2011 | 15.21 | 15.52 | 15.04 | 15.48 | 239,297 | +0.23(+1.51%) |
Apr 04, 2011 | 15.12 | 15.38 | 15.05 | 15.25 | 174,093 | +0.12(+0.79%) |
Apr 01, 2011 | 15.27 | 15.47 | 15.03 | 15.13 | 159,808 | -0.11(-0.72%) |
Mar 31, 2011 | 15.20 | 15.40 | 15.09 | 15.24 | 172,818 | +0.04(+0.26%) |
Mar 30, 2011 | 15.18 | 15.95 | 15.09 | 15.20 | 347,423 | +0.04(+0.26%) |
Mar 29, 2011 | 14.43 | 15.16 | 14.35 | 15.16 | 249,377 | +0.67(+4.62%) |
Mar 28, 2011 | 14.40 | 14.62 | 14.26 | 14.49 | 79,417 | +0.11(+0.76%) |
Mar 25, 2011 | 14.32 | 14.92 | 14.30 | 14.38 | 116,352 | +0.08(+0.56%) |
Mar 24, 2011 | 14.02 | 14.45 | 13.72 | 14.30 | 125,657 | +0.38(+2.73%) |
Mar 23, 2011 | 13.92 | 14.00 | 13.68 | 13.92 | 125,845 | -0.02(-0.14%) |
Mar 22, 2011 | 13.94 | 14.00 | 13.85 | 13.94 | 72,251 | +0.04(+0.29%) |
Mar 21, 2011 | 13.81 | 13.90 | 13.58 | 13.90 | 107,380 | +0.28(+2.06%) |
Mar 18, 2011 | 13.39 | 13.72 | 13.29 | 13.62 | 207,754 | +0.38(+2.87%) |
Mar 17, 2011 | 13.15 | 13.38 | 13.01 | 13.24 | 91,262 | +0.27(+2.08%) |
Mar 16, 2011 | 13.25 | 13.25 | 12.94 | 12.97 | 114,358 | -0.36(-2.70%) |
Mar 15, 2011 | 13.17 | 13.44 | 13.01 | 13.33 | 120,215 | -0.20(-1.48%) |
Mar 14, 2011 | 13.45 | 13.64 | 13.29 | 13.53 | 75,273 | -0.04(-0.29%) |
Mar 11, 2011 | 13.60 | 13.66 | 13.26 | 13.57 | 68,948 | -0.05(-0.37%) |
Mar 10, 2011 | 13.71 | 13.71 | 13.50 | 13.62 | 118,433 | -0.20(-1.45%) |
Mar 09, 2011 | 13.63 | 13.89 | 13.54 | 13.82 | 47,285 | +0.18(+1.28%) |
Mar 08, 2011 | 13.57 | 13.97 | 13.57 | 13.64 | 171,676 | +0.09(+0.70%) |
Mar 07, 2011 | 13.65 | 13.65 | 13.44 | 13.55 | 130,554 | -0.08(-0.59%) |
Mar 04, 2011 | 13.51 | 13.69 | 13.39 | 13.63 | 79,011 | +0.07(+0.52%) |
Mar 03, 2011 | 13.29 | 13.65 | 13.23 | 13.56 | 74,062 | +0.42(+3.20%) |
Mar 02, 2011 | 13.13 | 13.17 | 13.01 | 13.14 | 170,454 | -0.03(-0.23%) |