Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.83 | 13.83 | 13.62 | 13.72 | 373,126 | -0.08(-0.55%) |
May 23, 2011 | 13.97 | 14.03 | 13.79 | 13.80 | 283,893 | -0.28(-1.96%) |
May 20, 2011 | 14.16 | 14.38 | 14.06 | 14.07 | 270,240 | -0.22(-1.54%) |
May 19, 2011 | 14.46 | 14.46 | 14.13 | 14.29 | 186,206 | -0.02(-0.14%) |
May 18, 2011 | 14.30 | 14.36 | 14.00 | 14.31 | 504,956 | +0.01(+0.08%) |
May 17, 2011 | 14.20 | 14.36 | 14.13 | 14.30 | 335,427 | +0.05(+0.33%) |
May 16, 2011 | 14.38 | 14.40 | 14.20 | 14.26 | 293,425 | -0.18(-1.22%) |
May 13, 2011 | 14.78 | 14.80 | 14.38 | 14.43 | 235,188 | -0.28(-1.91%) |
May 12, 2011 | 14.58 | 14.78 | 14.48 | 14.71 | 134,029 | +0.09(+0.60%) |
May 11, 2011 | 14.83 | 14.92 | 14.60 | 14.63 | 217,129 | -0.20(-1.35%) |
May 10, 2011 | 14.61 | 14.87 | 14.61 | 14.83 | 167,612 | +0.31(+2.14%) |
May 09, 2011 | 14.58 | 14.67 | 14.43 | 14.51 | 154,647 | -0.08(-0.56%) |
May 06, 2011 | 14.96 | 14.96 | 14.58 | 14.60 | 167,143 | -0.17(-1.15%) |
May 05, 2011 | 14.87 | 15.00 | 14.68 | 14.77 | 172,434 | -0.18(-1.18%) |
May 04, 2011 | 15.07 | 15.07 | 14.78 | 14.94 | 301,070 | -0.07(-0.47%) |
May 03, 2011 | 14.99 | 15.13 | 14.87 | 15.01 | 177,254 | -0.01(-0.04%) |
May 02, 2011 | 15.05 | 15.45 | 15.00 | 15.02 | 191,624 | -0.33(-2.18%) |
Apr 29, 2011 | 15.34 | 15.39 | 15.17 | 15.35 | 338,049 | +0.01(+0.04%) |
Apr 28, 2011 | 15.13 | 15.37 | 15.13 | 15.35 | 227,133 | +0.16(+1.08%) |
Apr 27, 2011 | 15.12 | 15.28 | 15.07 | 15.18 | 169,050 | +0.01(+0.04%) |
Apr 26, 2011 | 14.77 | 15.22 | 14.77 | 15.18 | 308,480 | +0.45(+3.03%) |
Apr 25, 2011 | 14.87 | 15.06 | 14.73 | 14.73 | 154,567 | -0.13(-0.87%) |
Apr 21, 2011 | 15.04 | 15.04 | 14.70 | 14.86 | 148,007 | -0.03(-0.20%) |
Apr 20, 2011 | 14.90 | 14.93 | 14.70 | 14.89 | 207,833 | +0.19(+1.28%) |
Apr 19, 2011 | 15.06 | 15.10 | 14.68 | 14.70 | 191,481 | -0.27(-1.80%) |
Apr 18, 2011 | 15.12 | 15.17 | 14.85 | 14.97 | 178,271 | -0.23(-1.51%) |
Apr 15, 2011 | 14.96 | 15.23 | 14.95 | 15.20 | 208,424 | +0.19(+1.29%) |
Apr 14, 2011 | 14.92 | 15.04 | 14.85 | 15.01 | 194,793 | -0.05(-0.31%) |
Apr 13, 2011 | 15.39 | 15.44 | 14.97 | 15.05 | 395,207 | -0.29(-1.87%) |
Apr 12, 2011 | 15.34 | 15.57 | 15.30 | 15.34 | 195,649 | -0.15(-0.95%) |
Apr 11, 2011 | 15.51 | 15.65 | 15.46 | 15.49 | 89,439 | -0.05(-0.30%) |
Apr 08, 2011 | 15.99 | 15.99 | 15.52 | 15.54 | 122,328 | -0.33(-2.11%) |
Apr 07, 2011 | 16.02 | 16.12 | 15.79 | 15.87 | 162,359 | -0.12(-0.73%) |
Apr 06, 2011 | 15.73 | 16.00 | 15.66 | 15.99 | 171,706 | +0.31(+1.98%) |
Apr 05, 2011 | 15.76 | 15.85 | 15.65 | 15.68 | 108,696 | -0.15(-0.96%) |
Apr 04, 2011 | 15.87 | 16.01 | 15.80 | 15.83 | 159,963 | +0.02(+0.15%) |
Apr 01, 2011 | 15.81 | 15.89 | 15.63 | 15.81 | 282,316 | +0.24(+1.55%) |
Mar 31, 2011 | 15.48 | 15.58 | 15.37 | 15.56 | 157,329 | +0.03(+0.19%) |
Mar 30, 2011 | 15.39 | 15.61 | 15.33 | 15.54 | 214,057 | +0.20(+1.30%) |
Mar 29, 2011 | 15.38 | 15.58 | 15.27 | 15.34 | 176,133 | +0.00(+0.00%) |
Mar 28, 2011 | 15.46 | 15.49 | 15.33 | 15.34 | 178,918 | -0.09(-0.57%) |
Mar 25, 2011 | 15.49 | 15.83 | 15.35 | 15.42 | 227,645 | +0.02(+0.11%) |
Mar 24, 2011 | 15.39 | 15.52 | 15.22 | 15.41 | 316,449 | +0.09(+0.61%) |
Mar 23, 2011 | 15.56 | 15.56 | 15.20 | 15.31 | 316,647 | -0.31(-1.95%) |
Mar 22, 2011 | 15.83 | 15.93 | 15.62 | 15.62 | 177,997 | -0.15(-0.97%) |
Mar 21, 2011 | 15.78 | 15.83 | 15.62 | 15.77 | 193,463 | +0.31(+1.97%) |
Mar 18, 2011 | 15.53 | 15.68 | 15.42 | 15.46 | 426,334 | +0.09(+0.61%) |
Mar 17, 2011 | 15.40 | 15.44 | 15.27 | 15.37 | 246,040 | +0.18(+1.20%) |
Mar 16, 2011 | 15.27 | 15.44 | 15.07 | 15.19 | 376,007 | -0.13(-0.88%) |
Mar 15, 2011 | 15.06 | 15.45 | 15.06 | 15.32 | 559,578 | -0.25(-1.58%) |
Mar 14, 2011 | 15.55 | 15.72 | 15.39 | 15.57 | 187,877 | -0.17(-1.08%) |
Mar 11, 2011 | 15.88 | 15.91 | 15.64 | 15.74 | 295,161 | -0.19(-1.22%) |
Mar 10, 2011 | 16.15 | 16.24 | 15.88 | 15.93 | 276,200 | -0.53(-3.24%) |
Mar 09, 2011 | 16.53 | 16.72 | 16.29 | 16.47 | 159,481 | -0.05(-0.32%) |
Mar 08, 2011 | 16.09 | 16.60 | 16.05 | 16.52 | 192,712 | +0.44(+2.74%) |
Mar 07, 2011 | 16.41 | 16.47 | 15.90 | 16.08 | 247,245 | -0.24(-1.49%) |
Mar 04, 2011 | 16.46 | 16.46 | 16.05 | 16.32 | 219,605 | -0.23(-1.37%) |
Mar 03, 2011 | 16.41 | 16.60 | 16.35 | 16.55 | 203,635 | +0.32(+1.97%) |
Mar 02, 2011 | 16.41 | 16.57 | 16.10 | 16.23 | 222,917 | -0.20(-1.24%) |