Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.15 | 14.31 | 14.02 | 14.28 | 18,626 | +0.17(+1.20%) |
May 23, 2011 | 14.14 | 14.18 | 14.01 | 14.11 | 15,383 | -0.17(-1.19%) |
May 20, 2011 | 14.47 | 14.47 | 14.01 | 14.28 | 26,076 | -0.26(-1.77%) |
May 19, 2011 | 14.68 | 14.70 | 14.21 | 14.54 | 56,595 | -0.11(-0.76%) |
May 18, 2011 | 14.47 | 14.77 | 14.37 | 14.65 | 25,084 | +0.36(+2.52%) |
May 17, 2011 | 14.39 | 14.48 | 14.21 | 14.29 | 16,929 | -0.19(-1.31%) |
May 16, 2011 | 14.69 | 14.81 | 14.15 | 14.48 | 56,360 | -0.22(-1.50%) |
May 13, 2011 | 14.78 | 14.82 | 13.82 | 14.70 | 129,126 | -0.03(-0.20%) |
May 12, 2011 | 14.84 | 14.84 | 14.45 | 14.73 | 60,345 | -0.08(-0.54%) |
May 11, 2011 | 15.02 | 15.02 | 14.44 | 14.81 | 54,645 | -0.22(-1.46%) |
May 10, 2011 | 14.77 | 15.25 | 14.75 | 15.03 | 319,490 | +0.35(+2.38%) |
May 09, 2011 | 14.63 | 14.74 | 14.34 | 14.68 | 76,467 | +0.08(+0.55%) |
May 06, 2011 | 14.27 | 14.60 | 13.99 | 14.60 | 149,276 | +0.45(+3.18%) |
May 05, 2011 | 13.65 | 14.23 | 13.62 | 14.15 | 125,985 | +0.42(+3.06%) |
May 04, 2011 | 14.02 | 14.02 | 13.69 | 13.73 | 39,194 | -0.18(-1.33%) |
May 03, 2011 | 13.88 | 14.02 | 13.72 | 13.91 | 86,497 | +0.05(+0.33%) |
May 02, 2011 | 13.85 | 13.87 | 13.80 | 13.87 | 26,795 | -0.08(-0.57%) |
Apr 29, 2011 | 14.14 | 14.16 | 13.95 | 13.95 | 29,501 | +0.00(+0.00%) |
Apr 28, 2011 | 14.10 | 14.31 | 13.75 | 13.95 | 203,997 | -0.01(-0.07%) |
Apr 27, 2011 | 14.02 | 14.03 | 13.93 | 13.96 | 101,499 | -0.06(-0.43%) |
Apr 26, 2011 | 14.05 | 14.05 | 13.88 | 14.02 | 87,927 | -0.03(-0.21%) |
Apr 25, 2011 | 14.10 | 14.11 | 13.85 | 14.05 | 92,660 | -0.06(-0.43%) |
Apr 21, 2011 | 14.24 | 14.30 | 14.00 | 14.11 | 73,768 | -0.09(-0.63%) |
Apr 20, 2011 | 14.18 | 14.44 | 13.92 | 14.20 | 162,899 | +0.23(+1.65%) |
Apr 19, 2011 | 13.95 | 14.07 | 13.81 | 13.97 | 87,243 | +0.07(+0.50%) |
Apr 18, 2011 | 13.90 | 13.91 | 13.68 | 13.90 | 90,767 | -0.05(-0.36%) |
Apr 15, 2011 | 14.34 | 14.70 | 13.90 | 13.95 | 135,913 | -0.41(-2.86%) |
Apr 14, 2011 | 14.51 | 14.58 | 14.27 | 14.36 | 68,896 | -0.25(-1.71%) |
Apr 13, 2011 | 15.10 | 15.29 | 14.55 | 14.61 | 183,016 | -0.28(-1.88%) |
Apr 12, 2011 | 14.71 | 15.04 | 14.41 | 14.89 | 227,635 | +0.27(+1.85%) |
Apr 11, 2011 | 15.06 | 15.56 | 14.21 | 14.62 | 556,102 | -0.15(-1.02%) |
Apr 08, 2011 | 13.86 | 15.24 | 13.85 | 14.77 | 1,676,141 | +0.86(+6.19%) |
Apr 07, 2011 | 13.85 | 14.10 | 13.85 | 13.91 | 154,635 | +0.01(+0.07%) |
Apr 06, 2011 | 13.95 | 13.95 | 13.85 | 13.90 | 37,725 | -0.05(-0.36%) |
Apr 05, 2011 | 13.95 | 14.00 | 13.79 | 13.95 | 108,899 | +0.02(+0.14%) |
Apr 04, 2011 | 13.95 | 14.14 | 13.85 | 13.93 | 97,483 | +0.12(+0.87%) |
Apr 01, 2011 | 13.75 | 14.09 | 13.72 | 13.81 | 98,995 | +0.06(+0.44%) |
Mar 31, 2011 | 13.70 | 13.85 | 13.68 | 13.75 | 86,833 | +0.05(+0.36%) |
Mar 30, 2011 | 13.69 | 13.81 | 13.55 | 13.70 | 101,720 | -0.06(-0.44%) |
Mar 29, 2011 | 13.80 | 13.85 | 13.54 | 13.76 | 24,381 | -0.18(-1.29%) |
Mar 28, 2011 | 13.55 | 14.18 | 13.55 | 13.94 | 26,623 | +0.44(+3.26%) |
Mar 25, 2011 | 13.65 | 13.76 | 13.50 | 13.50 | 57,007 | -0.15(-1.10%) |
Mar 24, 2011 | 13.62 | 13.67 | 13.50 | 13.65 | 183,125 | +0.03(+0.22%) |
Mar 23, 2011 | 13.62 | 13.74 | 13.58 | 13.62 | 17,841 | -0.08(-0.58%) |
Mar 22, 2011 | 13.80 | 13.80 | 13.54 | 13.70 | 20,756 | -0.13(-0.94%) |
Mar 21, 2011 | 13.84 | 13.92 | 13.80 | 13.83 | 166,720 | +0.03(+0.22%) |
Mar 18, 2011 | 13.98 | 13.98 | 13.75 | 13.80 | 64,870 | -0.12(-0.86%) |
Mar 17, 2011 | 14.07 | 14.10 | 13.92 | 13.92 | 264,027 | -0.08(-0.57%) |
Mar 16, 2011 | 14.00 | 14.20 | 14.00 | 14.00 | 190,764 | +0.00(+0.00%) |
Mar 15, 2011 | 13.93 | 14.02 | 13.90 | 14.00 | 431,699 | -0.02(-0.14%) |
Mar 14, 2011 | 14.02 | 14.21 | 13.99 | 14.02 | 787,109 | +0.01(+0.07%) |