Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.12 | 15.18 | 15.01 | 15.06 | 51,626 | -0.08(-0.53%) |
May 23, 2011 | 15.06 | 15.14 | 15.03 | 15.14 | 30,998 | +0.04(+0.26%) |
May 20, 2011 | 14.92 | 15.12 | 14.90 | 15.10 | 31,561 | +0.25(+1.68%) |
May 19, 2011 | 15.12 | 15.18 | 14.79 | 14.85 | 77,750 | -0.17(-1.13%) |
May 18, 2011 | 14.93 | 15.06 | 14.90 | 15.02 | 52,268 | +0.14(+0.94%) |
May 17, 2011 | 15.02 | 15.05 | 14.88 | 14.88 | 52,538 | -0.10(-0.67%) |
May 16, 2011 | 14.99 | 15.05 | 14.96 | 14.98 | 46,530 | -0.01(-0.07%) |
May 13, 2011 | 14.98 | 14.99 | 14.93 | 14.99 | 37,861 | +0.01(+0.07%) |
May 12, 2011 | 14.80 | 14.98 | 14.78 | 14.98 | 25,753 | +0.12(+0.81%) |
May 11, 2011 | 14.87 | 14.96 | 14.83 | 14.86 | 94,638 | +0.05(+0.34%) |
May 10, 2011 | 14.84 | 14.88 | 14.71 | 14.81 | 67,592 | +0.01(+0.07%) |
May 09, 2011 | 14.71 | 14.80 | 14.67 | 14.80 | 53,624 | +0.02(+0.14%) |
May 06, 2011 | 14.66 | 14.78 | 14.62 | 14.78 | 44,607 | +0.16(+1.09%) |
May 05, 2011 | 14.60 | 14.75 | 14.55 | 14.62 | 45,663 | +0.02(+0.14%) |
May 04, 2011 | 14.64 | 14.67 | 14.58 | 14.60 | 34,354 | -0.04(-0.27%) |
May 03, 2011 | 14.61 | 14.65 | 14.54 | 14.64 | 28,886 | +0.00(+0.00%) |
May 02, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 31,688 | +0.15(+1.04%) |
Apr 29, 2011 | 14.42 | 14.51 | 14.38 | 14.49 | 40,448 | +0.13(+0.91%) |
Apr 28, 2011 | 14.30 | 14.42 | 14.28 | 14.36 | 30,155 | +0.06(+0.42%) |
Apr 27, 2011 | 14.46 | 14.46 | 14.23 | 14.30 | 47,507 | -0.09(-0.63%) |
Apr 26, 2011 | 14.34 | 14.40 | 14.30 | 14.39 | 47,368 | +0.06(+0.42%) |
Apr 25, 2011 | 14.45 | 14.48 | 14.33 | 14.33 | 41,062 | -0.14(-0.97%) |
Apr 21, 2011 | 14.55 | 14.61 | 14.47 | 14.47 | 37,156 | -0.05(-0.35%) |
Apr 20, 2011 | 14.42 | 14.61 | 14.39 | 14.52 | 50,604 | +0.14(+0.98%) |
Apr 19, 2011 | 14.20 | 14.38 | 14.20 | 14.38 | 31,270 | +0.18(+1.27%) |
Apr 18, 2011 | 14.33 | 14.37 | 14.19 | 14.20 | 49,302 | -0.13(-0.91%) |
Apr 15, 2011 | 14.42 | 14.44 | 14.32 | 14.33 | 33,588 | -0.02(-0.14%) |
Apr 14, 2011 | 14.28 | 14.39 | 14.26 | 14.35 | 25,758 | -0.01(-0.07%) |
Apr 13, 2011 | 14.55 | 14.55 | 14.35 | 14.36 | 34,300 | -0.30(-2.05%) |
Apr 12, 2011 | 14.56 | 14.66 | 14.28 | 14.66 | 75,540 | +0.06(+0.41%) |
Apr 11, 2011 | 14.66 | 14.73 | 14.55 | 14.60 | 47,337 | -0.15(-1.02%) |
Apr 08, 2011 | 14.75 | 14.79 | 14.66 | 14.75 | 36,165 | +0.00(+0.00%) |
Apr 07, 2011 | 14.98 | 14.98 | 14.62 | 14.75 | 27,564 | +0.00(+0.00%) |
Apr 06, 2011 | 14.62 | 14.75 | 14.62 | 14.75 | 39,477 | +0.11(+0.75%) |
Apr 05, 2011 | 14.51 | 14.64 | 14.50 | 14.64 | 30,517 | +0.07(+0.48%) |
Apr 04, 2011 | 14.60 | 14.66 | 14.52 | 14.57 | 46,685 | -0.08(-0.55%) |
Apr 01, 2011 | 14.48 | 14.65 | 14.45 | 14.65 | 44,915 | +0.23(+1.58%) |
Mar 31, 2011 | 14.29 | 14.44 | 14.29 | 14.42 | 26,022 | +0.07(+0.50%) |
Mar 30, 2011 | 14.40 | 14.45 | 14.28 | 14.35 | 48,525 | -0.04(-0.28%) |
Mar 29, 2011 | 14.50 | 14.53 | 14.33 | 14.39 | 29,931 | -0.07(-0.48%) |
Mar 28, 2011 | 14.51 | 14.54 | 14.44 | 14.46 | 43,019 | -0.01(-0.07%) |
Mar 25, 2011 | 14.49 | 14.49 | 14.21 | 14.47 | 31,205 | +0.02(+0.14%) |
Mar 24, 2011 | 14.23 | 14.51 | 14.12 | 14.45 | 55,238 | +0.25(+1.76%) |
Mar 23, 2011 | 14.10 | 14.22 | 14.03 | 14.20 | 33,338 | +0.12(+0.85%) |
Mar 22, 2011 | 14.12 | 14.12 | 14.00 | 14.08 | 26,105 | -0.01(-0.07%) |
Mar 21, 2011 | 14.02 | 14.09 | 14.02 | 14.09 | 34,527 | +0.18(+1.29%) |
Mar 18, 2011 | 13.84 | 13.91 | 13.81 | 13.91 | 27,731 | +0.14(+1.02%) |
Mar 17, 2011 | 13.70 | 13.84 | 13.70 | 13.77 | 67,249 | +0.09(+0.66%) |
Mar 16, 2011 | 14.03 | 14.08 | 13.58 | 13.68 | 77,585 | -0.32(-2.29%) |
Mar 15, 2011 | 14.00 | 14.22 | 13.98 | 14.00 | 82,540 | -0.22(-1.55%) |
Mar 14, 2011 | 14.34 | 14.43 | 14.22 | 14.22 | 25,242 | -0.18(-1.24%) |
Mar 11, 2011 | 14.32 | 14.44 | 14.32 | 14.40 | 25,532 | -0.06(-0.41%) |
Mar 10, 2011 | 14.42 | 14.50 | 14.33 | 14.46 | 35,182 | +0.01(+0.07%) |
Mar 09, 2011 | 14.41 | 14.54 | 14.38 | 14.45 | 37,151 | -0.02(-0.14%) |
Mar 08, 2011 | 14.35 | 14.47 | 14.33 | 14.47 | 37,647 | +0.09(+0.63%) |
Mar 07, 2011 | 14.47 | 14.54 | 14.37 | 14.38 | 43,191 | -0.17(-1.17%) |
Mar 04, 2011 | 14.46 | 14.56 | 14.42 | 14.55 | 35,036 | +0.05(+0.34%) |
Mar 03, 2011 | 14.60 | 14.63 | 14.43 | 14.50 | 46,665 | -0.10(-0.68%) |
Mar 02, 2011 | 14.58 | 14.68 | 14.49 | 14.60 | 47,238 | +0.02(+0.14%) |