Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.85 | 13.86 | 13.64 | 13.74 | 372,531 | -0.08(-0.55%) |
May 23, 2011 | 14.00 | 14.05 | 13.81 | 13.82 | 283,441 | -0.28(-1.96%) |
May 20, 2011 | 14.18 | 14.40 | 14.08 | 14.10 | 269,810 | -0.22(-1.54%) |
May 19, 2011 | 14.48 | 14.48 | 14.15 | 14.32 | 185,909 | -0.02(-0.14%) |
May 18, 2011 | 14.32 | 14.38 | 14.02 | 14.34 | 504,151 | +0.01(+0.08%) |
May 17, 2011 | 14.23 | 14.38 | 14.16 | 14.33 | 334,892 | +0.05(+0.33%) |
May 16, 2011 | 14.40 | 14.42 | 14.22 | 14.28 | 292,957 | -0.18(-1.22%) |
May 13, 2011 | 14.81 | 14.83 | 14.40 | 14.46 | 234,814 | -0.28(-1.91%) |
May 12, 2011 | 14.60 | 14.80 | 14.50 | 14.74 | 133,815 | +0.09(+0.60%) |
May 11, 2011 | 14.85 | 14.95 | 14.62 | 14.65 | 216,783 | -0.20(-1.35%) |
May 10, 2011 | 14.64 | 14.89 | 14.64 | 14.85 | 167,345 | +0.31(+2.14%) |
May 09, 2011 | 14.61 | 14.69 | 14.46 | 14.54 | 154,401 | -0.08(-0.56%) |
May 06, 2011 | 14.98 | 14.98 | 14.61 | 14.62 | 166,877 | -0.17(-1.15%) |
May 05, 2011 | 14.89 | 15.02 | 14.70 | 14.79 | 172,159 | -0.18(-1.18%) |
May 04, 2011 | 15.09 | 15.09 | 14.81 | 14.97 | 300,590 | -0.07(-0.47%) |
May 03, 2011 | 15.01 | 15.15 | 14.89 | 15.04 | 176,971 | -0.01(-0.04%) |
May 02, 2011 | 15.08 | 15.48 | 15.02 | 15.04 | 191,319 | -0.34(-2.18%) |
Apr 29, 2011 | 15.37 | 15.42 | 15.20 | 15.38 | 337,510 | +0.01(+0.04%) |
Apr 28, 2011 | 15.15 | 15.40 | 15.15 | 15.37 | 226,771 | +0.16(+1.08%) |
Apr 27, 2011 | 15.15 | 15.31 | 15.10 | 15.21 | 168,780 | +0.01(+0.04%) |
Apr 26, 2011 | 14.80 | 15.24 | 14.80 | 15.20 | 307,988 | +0.45(+3.03%) |
Apr 25, 2011 | 14.89 | 15.08 | 14.75 | 14.75 | 154,321 | -0.13(-0.87%) |
Apr 21, 2011 | 15.07 | 15.07 | 14.73 | 14.88 | 147,771 | -0.03(-0.20%) |
Apr 20, 2011 | 14.93 | 14.95 | 14.72 | 14.91 | 207,502 | +0.19(+1.28%) |
Apr 19, 2011 | 15.08 | 15.12 | 14.71 | 14.73 | 191,176 | -0.27(-1.80%) |
Apr 18, 2011 | 15.14 | 15.19 | 14.88 | 15.00 | 177,987 | -0.23(-1.51%) |
Apr 15, 2011 | 14.98 | 15.25 | 14.97 | 15.22 | 208,092 | +0.19(+1.29%) |
Apr 14, 2011 | 14.95 | 15.07 | 14.88 | 15.03 | 194,483 | -0.05(-0.31%) |
Apr 13, 2011 | 15.42 | 15.47 | 14.99 | 15.08 | 394,577 | -0.29(-1.87%) |
Apr 12, 2011 | 15.36 | 15.60 | 15.32 | 15.37 | 195,337 | -0.15(-0.95%) |
Apr 11, 2011 | 15.53 | 15.68 | 15.49 | 15.51 | 89,296 | -0.05(-0.30%) |
Apr 08, 2011 | 16.02 | 16.02 | 15.55 | 15.56 | 122,133 | -0.34(-2.11%) |
Apr 07, 2011 | 16.04 | 16.14 | 15.81 | 15.90 | 162,100 | -0.12(-0.73%) |
Apr 06, 2011 | 15.76 | 16.02 | 15.69 | 16.01 | 171,432 | +0.31(+1.98%) |
Apr 05, 2011 | 15.79 | 15.87 | 15.67 | 15.70 | 108,522 | -0.15(-0.96%) |
Apr 04, 2011 | 15.90 | 16.04 | 15.82 | 15.85 | 159,708 | +0.02(+0.15%) |
Apr 01, 2011 | 15.83 | 15.91 | 15.65 | 15.83 | 281,866 | +0.24(+1.55%) |
Mar 31, 2011 | 15.50 | 15.61 | 15.39 | 15.59 | 157,078 | +0.03(+0.19%) |
Mar 30, 2011 | 15.41 | 15.64 | 15.35 | 15.56 | 213,716 | +0.20(+1.30%) |
Mar 29, 2011 | 15.40 | 15.60 | 15.29 | 15.36 | 175,852 | +0.00(+0.00%) |
Mar 28, 2011 | 15.49 | 15.52 | 15.35 | 15.36 | 178,633 | -0.09(-0.57%) |
Mar 25, 2011 | 15.52 | 15.85 | 15.37 | 15.45 | 227,283 | +0.02(+0.11%) |
Mar 24, 2011 | 15.41 | 15.54 | 15.24 | 15.43 | 315,945 | +0.09(+0.61%) |
Mar 23, 2011 | 15.59 | 15.59 | 15.22 | 15.34 | 316,142 | -0.31(-1.95%) |
Mar 22, 2011 | 15.85 | 15.95 | 15.64 | 15.64 | 177,713 | -0.15(-0.97%) |
Mar 21, 2011 | 15.80 | 15.85 | 15.65 | 15.80 | 193,154 | +0.31(+1.97%) |
Mar 18, 2011 | 15.55 | 15.70 | 15.45 | 15.49 | 425,655 | +0.09(+0.61%) |
Mar 17, 2011 | 15.42 | 15.47 | 15.29 | 15.40 | 245,648 | +0.18(+1.20%) |
Mar 16, 2011 | 15.30 | 15.47 | 15.09 | 15.21 | 375,408 | -0.14(-0.88%) |
Mar 15, 2011 | 15.08 | 15.48 | 15.08 | 15.35 | 558,686 | -0.25(-1.58%) |
Mar 14, 2011 | 15.58 | 15.75 | 15.41 | 15.60 | 187,578 | -0.17(-1.08%) |
Mar 11, 2011 | 15.90 | 15.94 | 15.66 | 15.77 | 294,691 | -0.19(-1.21%) |
Mar 10, 2011 | 16.18 | 16.27 | 15.91 | 15.96 | 275,760 | -0.54(-3.24%) |
Mar 09, 2011 | 16.55 | 16.75 | 16.31 | 16.49 | 159,227 | -0.05(-0.32%) |
Mar 08, 2011 | 16.12 | 16.62 | 16.07 | 16.55 | 192,405 | +0.44(+2.75%) |
Mar 07, 2011 | 16.44 | 16.50 | 15.93 | 16.11 | 246,851 | -0.24(-1.49%) |
Mar 04, 2011 | 16.48 | 16.49 | 16.07 | 16.35 | 219,255 | -0.23(-1.37%) |
Mar 03, 2011 | 16.43 | 16.63 | 16.38 | 16.58 | 203,310 | +0.32(+1.97%) |
Mar 02, 2011 | 16.43 | 16.60 | 16.13 | 16.26 | 222,561 | -0.20(-1.24%) |