Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.61 | 14.63 | 14.47 | 14.48 | 89,014 | -0.04(-0.28%) |
May 23, 2011 | 14.55 | 14.62 | 14.43 | 14.52 | 209,769 | -0.17(-1.16%) |
May 20, 2011 | 14.72 | 14.80 | 14.55 | 14.69 | 130,098 | -0.11(-0.74%) |
May 19, 2011 | 14.76 | 14.95 | 14.58 | 14.80 | 120,442 | +0.10(+0.68%) |
May 18, 2011 | 14.58 | 14.86 | 14.58 | 14.70 | 130,679 | +0.11(+0.75%) |
May 17, 2011 | 14.57 | 14.70 | 14.52 | 14.59 | 205,087 | -0.07(-0.48%) |
May 16, 2011 | 14.86 | 15.16 | 14.66 | 14.66 | 232,149 | -0.19(-1.28%) |
May 13, 2011 | 15.00 | 15.05 | 14.79 | 14.85 | 186,325 | -0.15(-1.00%) |
May 12, 2011 | 14.90 | 15.05 | 14.51 | 15.00 | 271,207 | +0.02(+0.13%) |
May 11, 2011 | 15.00 | 15.10 | 14.65 | 14.98 | 217,912 | -0.08(-0.53%) |
May 10, 2011 | 15.05 | 15.38 | 14.90 | 15.06 | 325,685 | +0.06(+0.40%) |
May 09, 2011 | 14.59 | 15.06 | 14.51 | 15.00 | 378,124 | +0.43(+2.95%) |
May 06, 2011 | 14.50 | 14.99 | 14.22 | 14.57 | 670,446 | +0.56(+4.00%) |
May 05, 2011 | 13.77 | 14.04 | 13.69 | 14.01 | 459,887 | +0.12(+0.86%) |
May 04, 2011 | 14.04 | 14.10 | 13.79 | 13.89 | 538,131 | -0.17(-1.21%) |
May 03, 2011 | 13.71 | 14.18 | 13.71 | 14.06 | 350,149 | +0.37(+2.70%) |
May 02, 2011 | 13.70 | 13.71 | 13.68 | 13.69 | 76,086 | -0.07(-0.51%) |
Apr 29, 2011 | 13.83 | 13.89 | 13.43 | 13.76 | 241,525 | -0.13(-0.94%) |
Apr 28, 2011 | 13.80 | 13.91 | 13.51 | 13.89 | 433,887 | +0.08(+0.58%) |
Apr 27, 2011 | 13.74 | 13.84 | 13.63 | 13.81 | 52,018 | +0.10(+0.73%) |
Apr 26, 2011 | 13.73 | 13.80 | 13.68 | 13.71 | 41,317 | +0.00(+0.00%) |
Apr 25, 2011 | 13.83 | 13.91 | 13.69 | 13.71 | 69,793 | +0.06(+0.44%) |
Apr 21, 2011 | 13.67 | 13.80 | 13.45 | 13.65 | 59,102 | +0.07(+0.52%) |
Apr 20, 2011 | 13.59 | 13.87 | 13.54 | 13.58 | 120,913 | +0.24(+1.80%) |
Apr 19, 2011 | 13.61 | 13.68 | 13.20 | 13.34 | 175,220 | -0.15(-1.11%) |
Apr 18, 2011 | 13.60 | 13.60 | 13.26 | 13.49 | 68,027 | -0.32(-2.32%) |
Apr 15, 2011 | 13.73 | 14.02 | 13.63 | 13.81 | 66,128 | +0.07(+0.51%) |
Apr 14, 2011 | 13.79 | 13.92 | 13.70 | 13.74 | 94,195 | -0.16(-1.15%) |
Apr 13, 2011 | 14.18 | 14.36 | 13.83 | 13.90 | 141,935 | -0.15(-1.07%) |
Apr 12, 2011 | 13.92 | 14.16 | 13.66 | 14.05 | 102,301 | +0.02(+0.14%) |
Apr 11, 2011 | 13.73 | 14.03 | 13.72 | 14.03 | 249,584 | +0.37(+2.71%) |
Apr 08, 2011 | 14.10 | 14.10 | 13.57 | 13.66 | 140,403 | -0.36(-2.57%) |
Apr 07, 2011 | 14.21 | 14.39 | 14.01 | 14.02 | 119,853 | -0.18(-1.27%) |
Apr 06, 2011 | 14.47 | 14.67 | 14.16 | 14.20 | 140,342 | -0.10(-0.70%) |
Apr 05, 2011 | 14.70 | 14.70 | 14.24 | 14.30 | 144,539 | -0.40(-2.72%) |
Apr 04, 2011 | 14.53 | 14.71 | 14.47 | 14.70 | 84,337 | +0.20(+1.38%) |
Apr 01, 2011 | 14.65 | 15.01 | 14.39 | 14.50 | 190,196 | -0.05(-0.34%) |
Mar 31, 2011 | 14.30 | 14.67 | 14.09 | 14.55 | 409,809 | +0.27(+1.89%) |
Mar 30, 2011 | 14.17 | 14.46 | 14.03 | 14.28 | 304,279 | +0.17(+1.20%) |
Mar 29, 2011 | 14.08 | 14.23 | 14.05 | 14.11 | 41,244 | +0.03(+0.21%) |
Mar 28, 2011 | 14.21 | 14.28 | 14.08 | 14.08 | 151,626 | -0.09(-0.64%) |
Mar 25, 2011 | 14.23 | 14.49 | 14.16 | 14.17 | 172,381 | +0.04(+0.28%) |
Mar 24, 2011 | 14.02 | 14.19 | 13.96 | 14.13 | 101,786 | +0.21(+1.51%) |
Mar 23, 2011 | 14.05 | 14.05 | 13.77 | 13.92 | 131,032 | -0.20(-1.42%) |
Mar 22, 2011 | 14.32 | 14.38 | 14.04 | 14.12 | 71,313 | -0.15(-1.05%) |
Mar 21, 2011 | 14.42 | 14.45 | 14.27 | 14.27 | 200,315 | +0.12(+0.85%) |
Mar 18, 2011 | 13.57 | 14.26 | 13.56 | 14.15 | 529,475 | +0.88(+6.63%) |
Mar 17, 2011 | 13.30 | 13.34 | 12.91 | 13.27 | 198,029 | +0.22(+1.69%) |
Mar 16, 2011 | 13.47 | 13.51 | 12.95 | 13.05 | 221,722 | -0.43(-3.19%) |
Mar 15, 2011 | 13.24 | 13.56 | 13.19 | 13.48 | 305,940 | -0.21(-1.53%) |
Mar 14, 2011 | 14.09 | 14.17 | 13.50 | 13.69 | 172,394 | -0.60(-4.20%) |
Mar 11, 2011 | 13.98 | 14.43 | 13.88 | 14.29 | 142,104 | +0.23(+1.64%) |
Mar 10, 2011 | 14.60 | 14.82 | 14.01 | 14.06 | 94,383 | -0.50(-3.43%) |
Mar 09, 2011 | 14.34 | 14.61 | 14.30 | 14.56 | 140,469 | +0.15(+1.04%) |
Mar 08, 2011 | 14.16 | 14.56 | 13.99 | 14.41 | 60,994 | +0.27(+1.91%) |
Mar 07, 2011 | 14.61 | 14.61 | 13.99 | 14.14 | 129,165 | -0.44(-3.02%) |
Mar 04, 2011 | 14.91 | 14.91 | 14.39 | 14.58 | 360,222 | -0.28(-1.88%) |
Mar 03, 2011 | 15.02 | 15.02 | 14.76 | 14.86 | 127,942 | +0.14(+0.95%) |
Mar 02, 2011 | 14.56 | 14.81 | 14.43 | 14.72 | 79,086 | +0.12(+0.82%) |