Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.69 | 13.73 | 13.56 | 13.66 | 23,809 | +0.01(+0.07%) |
May 23, 2011 | 13.54 | 13.67 | 13.48 | 13.65 | 31,280 | -0.37(-2.64%) |
May 20, 2011 | 14.09 | 14.13 | 13.92 | 14.02 | 18,570 | -0.20(-1.41%) |
May 19, 2011 | 14.03 | 14.22 | 13.97 | 14.22 | 36,167 | +0.31(+2.23%) |
May 18, 2011 | 13.84 | 13.98 | 13.81 | 13.91 | 22,611 | -0.03(-0.22%) |
May 17, 2011 | 13.93 | 14.02 | 13.80 | 13.94 | 42,294 | -0.12(-0.85%) |
May 16, 2011 | 13.97 | 14.19 | 13.97 | 14.06 | 26,039 | +0.02(+0.14%) |
May 13, 2011 | 14.17 | 14.20 | 13.90 | 14.04 | 19,642 | -0.20(-1.40%) |
May 12, 2011 | 14.06 | 14.36 | 14.06 | 14.24 | 29,263 | +0.12(+0.85%) |
May 11, 2011 | 14.36 | 14.44 | 14.04 | 14.12 | 67,782 | -0.51(-3.49%) |
May 10, 2011 | 14.32 | 14.63 | 14.32 | 14.63 | 20,190 | +0.33(+2.31%) |
May 09, 2011 | 14.16 | 14.35 | 14.13 | 14.30 | 18,907 | +0.27(+1.92%) |
May 06, 2011 | 14.40 | 14.44 | 14.00 | 14.03 | 19,979 | -0.37(-2.57%) |
May 05, 2011 | 14.75 | 14.81 | 14.32 | 14.40 | 24,207 | -0.38(-2.57%) |
May 04, 2011 | 14.88 | 14.93 | 14.71 | 14.78 | 15,343 | +0.00(+0.00%) |
May 03, 2011 | 14.71 | 14.94 | 14.71 | 14.78 | 151,627 | -0.12(-0.81%) |
May 02, 2011 | 14.96 | 14.96 | 14.90 | 14.90 | 39,747 | -0.10(-0.67%) |
Apr 29, 2011 | 15.22 | 15.22 | 14.96 | 15.00 | 32,751 | +0.21(+1.42%) |
Apr 28, 2011 | 14.69 | 14.80 | 14.67 | 14.79 | 26,815 | -0.33(-2.18%) |
Apr 27, 2011 | 14.78 | 15.12 | 14.78 | 15.12 | 32,142 | +0.57(+3.92%) |
Apr 26, 2011 | 14.70 | 14.70 | 14.53 | 14.55 | 24,137 | -0.35(-2.35%) |
Apr 25, 2011 | 14.81 | 14.90 | 14.67 | 14.90 | 37,972 | +0.19(+1.29%) |
Apr 21, 2011 | 14.70 | 14.82 | 14.68 | 14.71 | 28,500 | -0.05(-0.34%) |
Apr 20, 2011 | 14.69 | 14.79 | 14.66 | 14.76 | 22,653 | +0.56(+3.94%) |
Apr 19, 2011 | 14.18 | 14.26 | 13.99 | 14.20 | 53,914 | +0.44(+3.20%) |
Apr 18, 2011 | 13.93 | 13.95 | 13.58 | 13.76 | 26,384 | -0.38(-2.69%) |
Apr 15, 2011 | 14.14 | 14.20 | 14.08 | 14.14 | 23,658 | -0.02(-0.14%) |
Apr 14, 2011 | 14.00 | 14.23 | 14.00 | 14.16 | 26,010 | +0.04(+0.28%) |
Apr 13, 2011 | 14.20 | 14.27 | 14.09 | 14.12 | 25,030 | +0.23(+1.66%) |
Apr 12, 2011 | 14.00 | 14.00 | 13.74 | 13.89 | 41,573 | -0.39(-2.73%) |
Apr 11, 2011 | 14.24 | 14.32 | 14.20 | 14.28 | 11,100 | -0.28(-1.92%) |
Apr 08, 2011 | 14.65 | 14.68 | 14.53 | 14.56 | 24,721 | -0.04(-0.27%) |
Apr 07, 2011 | 14.70 | 14.78 | 14.48 | 14.60 | 24,398 | -0.06(-0.41%) |
Apr 06, 2011 | 14.60 | 14.71 | 14.59 | 14.66 | 25,299 | +0.20(+1.38%) |
Apr 05, 2011 | 14.43 | 14.58 | 14.43 | 14.46 | 35,783 | -0.06(-0.41%) |
Apr 04, 2011 | 14.51 | 14.57 | 14.45 | 14.52 | 46,663 | +0.22(+1.54%) |
Apr 01, 2011 | 14.25 | 14.44 | 14.25 | 14.30 | 85,740 | -0.11(-0.76%) |
Mar 31, 2011 | 14.34 | 14.43 | 14.28 | 14.41 | 29,460 | +0.19(+1.34%) |
Mar 30, 2011 | 14.22 | 14.22 | 14.22 | 14.22 | 51,618 | +0.18(+1.28%) |
Mar 29, 2011 | 13.80 | 14.10 | 13.80 | 14.04 | 32,209 | +0.24(+1.74%) |
Mar 28, 2011 | 13.85 | 13.93 | 13.80 | 13.80 | 18,250 | -0.09(-0.65%) |
Mar 25, 2011 | 13.90 | 14.02 | 13.81 | 13.89 | 30,227 | -0.07(-0.50%) |
Mar 24, 2011 | 13.70 | 14.00 | 13.70 | 13.96 | 28,974 | +0.40(+2.95%) |
Mar 23, 2011 | 13.47 | 13.66 | 13.45 | 13.56 | 16,690 | +0.04(+0.30%) |
Mar 22, 2011 | 13.65 | 13.65 | 13.48 | 13.52 | 23,743 | -0.29(-2.10%) |
Mar 21, 2011 | 13.83 | 13.87 | 13.76 | 13.81 | 38,848 | +0.53(+3.99%) |
Mar 18, 2011 | 13.20 | 13.38 | 13.15 | 13.28 | 24,355 | +0.47(+3.67%) |
Mar 17, 2011 | 12.87 | 12.91 | 12.75 | 12.81 | 39,260 | +0.21(+1.67%) |
Mar 16, 2011 | 13.11 | 13.11 | 12.48 | 12.60 | 31,383 | -0.53(-4.04%) |
Mar 15, 2011 | 12.99 | 13.19 | 12.73 | 13.13 | 33,602 | -0.34(-2.52%) |
Mar 14, 2011 | 13.54 | 13.55 | 13.37 | 13.47 | 17,897 | -0.34(-2.46%) |
Mar 11, 2011 | 13.64 | 13.81 | 13.57 | 13.81 | 36,481 | -0.04(-0.29%) |
Mar 10, 2011 | 13.88 | 13.94 | 13.78 | 13.85 | 38,551 | -0.42(-2.94%) |
Mar 09, 2011 | 14.23 | 14.27 | 14.08 | 14.27 | 29,405 | +0.26(+1.86%) |
Mar 08, 2011 | 14.07 | 14.07 | 13.93 | 14.01 | 27,932 | +0.23(+1.67%) |
Mar 07, 2011 | 13.91 | 13.99 | 13.74 | 13.78 | 29,329 | +0.21(+1.55%) |
Mar 04, 2011 | 13.66 | 13.73 | 13.45 | 13.57 | 20,660 | -0.17(-1.24%) |
Mar 03, 2011 | 13.69 | 13.83 | 13.60 | 13.74 | 27,460 | +0.08(+0.59%) |
Mar 02, 2011 | 13.54 | 13.72 | 13.54 | 13.66 | 69,160 | +0.04(+0.29%) |