Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.85 | 14.11 | 13.85 | 14.04 | 558,145 | -0.17(-1.20%) |
May 23, 2011 | 14.07 | 14.26 | 14.05 | 14.21 | 894,230 | -0.16(-1.11%) |
May 20, 2011 | 14.49 | 14.49 | 14.31 | 14.37 | 1,647,429 | -0.12(-0.83%) |
May 19, 2011 | 14.45 | 14.55 | 14.39 | 14.49 | 46,414 | +0.25(+1.76%) |
May 18, 2011 | 14.14 | 14.24 | 14.08 | 14.24 | 151,509 | +0.22(+1.57%) |
May 17, 2011 | 13.93 | 14.05 | 13.88 | 14.02 | 80,581 | +0.01(+0.07%) |
May 16, 2011 | 14.10 | 14.17 | 14.00 | 14.01 | 56,001 | -0.02(-0.14%) |
May 13, 2011 | 14.24 | 14.28 | 14.00 | 14.03 | 72,441 | -0.05(-0.36%) |
May 12, 2011 | 13.85 | 14.11 | 13.84 | 14.08 | 32,408 | +0.22(+1.59%) |
May 11, 2011 | 13.91 | 14.10 | 13.81 | 13.86 | 42,986 | -0.10(-0.72%) |
May 10, 2011 | 13.81 | 14.00 | 13.81 | 13.96 | 147,293 | +0.12(+0.87%) |
May 09, 2011 | 14.11 | 14.11 | 13.77 | 13.84 | 34,687 | +0.03(+0.22%) |
May 06, 2011 | 14.16 | 14.16 | 13.79 | 13.81 | 86,302 | +0.03(+0.22%) |
May 05, 2011 | 14.27 | 14.27 | 13.77 | 13.78 | 93,264 | -0.66(-4.57%) |
May 04, 2011 | 14.60 | 14.62 | 14.42 | 14.44 | 61,086 | -0.11(-0.76%) |
May 03, 2011 | 14.54 | 14.72 | 14.50 | 14.55 | 201,061 | -0.10(-0.68%) |
May 02, 2011 | 14.65 | 14.70 | 14.65 | 14.65 | 132,714 | -0.01(-0.07%) |
Apr 29, 2011 | 14.57 | 14.73 | 14.57 | 14.66 | 71,903 | +0.01(+0.07%) |
Apr 28, 2011 | 14.45 | 14.65 | 14.42 | 14.65 | 215,392 | +0.09(+0.62%) |
Apr 27, 2011 | 14.42 | 14.57 | 14.33 | 14.56 | 80,181 | +0.16(+1.11%) |
Apr 26, 2011 | 14.35 | 14.47 | 14.30 | 14.40 | 121,007 | +0.17(+1.19%) |
Apr 25, 2011 | 14.26 | 14.30 | 14.19 | 14.23 | 148,812 | +0.02(+0.14%) |
Apr 21, 2011 | 14.30 | 14.32 | 14.20 | 14.21 | 36,857 | -0.04(-0.28%) |
Apr 20, 2011 | 14.21 | 14.32 | 14.19 | 14.25 | 158,016 | +0.25(+1.79%) |
Apr 19, 2011 | 13.87 | 14.00 | 13.86 | 14.00 | 897,039 | +0.26(+1.89%) |
Apr 18, 2011 | 13.72 | 13.80 | 13.59 | 13.74 | 174,646 | -0.33(-2.35%) |
Apr 15, 2011 | 13.88 | 14.12 | 13.81 | 14.07 | 223,779 | +0.22(+1.59%) |
Apr 14, 2011 | 13.79 | 13.89 | 13.73 | 13.85 | 57,389 | +0.38(+2.82%) |
Apr 13, 2011 | 13.61 | 13.62 | 13.43 | 13.47 | 74,985 | +0.07(+0.52%) |
Apr 12, 2011 | 13.43 | 13.48 | 13.33 | 13.40 | 99,623 | -0.02(-0.15%) |
Apr 11, 2011 | 13.36 | 13.47 | 13.36 | 13.42 | 72,001 | -0.08(-0.59%) |
Apr 08, 2011 | 13.56 | 13.61 | 13.45 | 13.50 | 72,553 | +0.15(+1.12%) |
Apr 07, 2011 | 13.33 | 13.38 | 13.25 | 13.35 | 65,268 | +0.01(+0.07%) |
Apr 06, 2011 | 13.28 | 13.40 | 13.24 | 13.34 | 59,120 | +0.09(+0.68%) |
Apr 05, 2011 | 13.16 | 13.30 | 13.14 | 13.25 | 56,102 | +0.08(+0.61%) |
Apr 04, 2011 | 13.24 | 13.24 | 13.14 | 13.17 | 67,487 | -0.01(-0.08%) |
Apr 01, 2011 | 13.07 | 13.20 | 12.99 | 13.18 | 193,860 | +0.05(+0.38%) |
Mar 31, 2011 | 13.15 | 13.16 | 13.06 | 13.13 | 108,123 | +0.12(+0.92%) |
Mar 30, 2011 | 12.95 | 13.07 | 12.93 | 13.01 | 1,007,932 | +0.12(+0.93%) |
Mar 29, 2011 | 12.77 | 12.90 | 12.65 | 12.89 | 202,189 | +0.09(+0.70%) |
Mar 28, 2011 | 12.77 | 12.86 | 12.75 | 12.80 | 327,722 | +0.09(+0.71%) |
Mar 25, 2011 | 12.77 | 12.84 | 12.67 | 12.71 | 64,201 | -0.11(-0.86%) |
Mar 24, 2011 | 12.73 | 12.90 | 12.71 | 12.82 | 64,261 | +0.19(+1.50%) |
Mar 23, 2011 | 12.53 | 12.69 | 12.48 | 12.63 | 57,741 | +0.08(+0.64%) |
Mar 22, 2011 | 12.55 | 12.60 | 12.47 | 12.55 | 65,003 | +0.03(+0.24%) |
Mar 21, 2011 | 12.43 | 12.53 | 12.41 | 12.52 | 81,158 | +0.39(+3.22%) |
Mar 18, 2011 | 12.32 | 12.39 | 12.11 | 12.13 | 63,440 | +0.13(+1.08%) |
Mar 17, 2011 | 11.94 | 12.08 | 11.89 | 12.00 | 110,395 | +0.25(+2.13%) |
Mar 16, 2011 | 11.90 | 12.01 | 11.61 | 11.75 | 113,775 | -0.25(-2.08%) |
Mar 15, 2011 | 11.80 | 12.00 | 11.67 | 12.00 | 139,516 | -0.25(-2.04%) |
Mar 14, 2011 | 12.20 | 12.26 | 12.18 | 12.25 | 52,365 | -0.04(-0.33%) |
Mar 11, 2011 | 12.22 | 12.34 | 12.22 | 12.29 | 62,307 | +0.03(+0.24%) |
Mar 10, 2011 | 12.27 | 12.37 | 12.24 | 12.26 | 77,493 | -0.10(-0.81%) |
Mar 09, 2011 | 12.35 | 12.43 | 12.33 | 12.36 | 40,125 | +0.01(+0.08%) |
Mar 08, 2011 | 12.35 | 12.44 | 12.27 | 12.35 | 52,056 | -0.08(-0.64%) |
Mar 07, 2011 | 12.55 | 12.60 | 12.37 | 12.43 | 128,177 | -0.07(-0.56%) |
Mar 04, 2011 | 12.67 | 12.70 | 12.47 | 12.50 | 1,325,542 | -0.10(-0.79%) |
Mar 03, 2011 | 12.58 | 12.66 | 12.54 | 12.60 | 429,092 | +0.12(+0.96%) |
Mar 02, 2011 | 12.47 | 12.58 | 12.44 | 12.48 | 63,539 | -0.01(-0.08%) |