Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.52 | 13.62 | 13.48 | 13.62 | 6,082 | -0.03(-0.24%) |
May 23, 2011 | 13.65 | 13.65 | 13.45 | 13.65 | 10,389 | -0.06(-0.44%) |
May 20, 2011 | 13.60 | 13.79 | 13.60 | 13.71 | 10,152 | +0.26(+1.91%) |
May 19, 2011 | 13.97 | 13.97 | 13.45 | 13.45 | 7,575 | -0.37(-2.70%) |
May 18, 2011 | 13.65 | 13.94 | 13.65 | 13.83 | 6,501 | +0.31(+2.27%) |
May 17, 2011 | 13.15 | 13.66 | 13.15 | 13.52 | 11,396 | +0.68(+5.29%) |
May 16, 2011 | 13.50 | 13.50 | 12.83 | 12.84 | 19,878 | -0.60(-4.45%) |
May 13, 2011 | 13.40 | 13.55 | 13.40 | 13.44 | 4,731 | +0.12(+0.93%) |
May 12, 2011 | 13.41 | 13.97 | 13.27 | 13.31 | 7,004 | -0.16(-1.15%) |
May 11, 2011 | 13.74 | 13.79 | 13.44 | 13.47 | 14,242 | -0.31(-2.26%) |
May 10, 2011 | 13.67 | 13.78 | 13.50 | 13.78 | 7,219 | +0.03(+0.23%) |
May 09, 2011 | 13.62 | 13.76 | 13.62 | 13.75 | 27,888 | -0.39(-2.75%) |
May 06, 2011 | 14.50 | 14.71 | 14.13 | 14.14 | 7,890 | -0.04(-0.31%) |
May 05, 2011 | 14.74 | 14.84 | 14.11 | 14.18 | 8,402 | -0.65(-4.36%) |
May 04, 2011 | 14.75 | 14.84 | 14.74 | 14.83 | 2,165 | -0.06(-0.38%) |
May 03, 2011 | 15.30 | 15.38 | 14.88 | 14.88 | 6,237 | -0.50(-3.23%) |
May 02, 2011 | 15.38 | 15.54 | 15.30 | 15.38 | 9,246 | -0.04(-0.25%) |
Apr 29, 2011 | 15.40 | 15.44 | 15.36 | 15.42 | 3,475 | -0.02(-0.15%) |
Apr 28, 2011 | 15.51 | 15.54 | 15.24 | 15.44 | 3,016 | -0.05(-0.35%) |
Apr 27, 2011 | 15.36 | 15.54 | 15.23 | 15.50 | 10,126 | +0.00(+0.00%) |
Apr 26, 2011 | 15.26 | 15.52 | 15.24 | 15.50 | 14,637 | +0.22(+1.42%) |
Apr 25, 2011 | 15.31 | 15.34 | 15.23 | 15.28 | 14,389 | +0.09(+0.61%) |
Apr 21, 2011 | 15.22 | 15.30 | 15.19 | 15.19 | 5,959 | -0.04(-0.25%) |
Apr 20, 2011 | 15.28 | 15.28 | 15.14 | 15.22 | 16,577 | +0.12(+0.82%) |
Apr 19, 2011 | 15.05 | 15.28 | 15.05 | 15.10 | 6,917 | +0.06(+0.41%) |
Apr 18, 2011 | 15.11 | 15.22 | 14.95 | 15.04 | 14,632 | -0.15(-0.97%) |
Apr 15, 2011 | 15.22 | 15.22 | 15.15 | 15.19 | 2,037 | +0.04(+0.23%) |
Apr 14, 2011 | 15.22 | 15.22 | 15.15 | 15.15 | 2,139 | -0.18(-1.19%) |
Apr 13, 2011 | 15.29 | 15.37 | 15.17 | 15.33 | 5,773 | +0.03(+0.20%) |
Apr 12, 2011 | 15.30 | 15.38 | 15.15 | 15.30 | 6,752 | +0.01(+0.05%) |
Apr 11, 2011 | 15.42 | 15.47 | 15.20 | 15.29 | 28,249 | +0.15(+0.97%) |
Apr 08, 2011 | 15.50 | 15.50 | 15.07 | 15.15 | 5,869 | -0.32(-2.06%) |
Apr 07, 2011 | 15.52 | 15.52 | 15.17 | 15.47 | 2,800 | +0.24(+1.58%) |
Apr 06, 2011 | 15.09 | 15.22 | 15.09 | 15.22 | 6,484 | +0.23(+1.50%) |
Apr 05, 2011 | 15.11 | 15.11 | 15.00 | 15.00 | 1,297 | -0.09(-0.60%) |
Apr 04, 2011 | 15.55 | 15.55 | 15.01 | 15.09 | 20,743 | +0.35(+2.35%) |
Apr 01, 2011 | 14.61 | 14.87 | 14.55 | 14.74 | 5,602 | -0.09(-0.58%) |
Mar 31, 2011 | 14.84 | 14.88 | 14.76 | 14.83 | 4,657 | -0.05(-0.31%) |
Mar 30, 2011 | 14.65 | 14.95 | 14.58 | 14.88 | 6,251 | +0.30(+2.08%) |
Mar 29, 2011 | 14.60 | 14.74 | 14.31 | 14.57 | 8,943 | -0.02(-0.16%) |
Mar 28, 2011 | 14.64 | 15.19 | 14.32 | 14.60 | 18,183 | -0.16(-1.05%) |
Mar 25, 2011 | 14.76 | 14.76 | 14.39 | 14.75 | 4,248 | -0.01(-0.05%) |
Mar 24, 2011 | 14.76 | 14.76 | 14.48 | 14.76 | 22,739 | +0.03(+0.21%) |
Mar 23, 2011 | 14.56 | 14.76 | 14.49 | 14.73 | 10,328 | +0.28(+1.94%) |
Mar 22, 2011 | 14.17 | 14.52 | 14.17 | 14.45 | 8,117 | +0.47(+3.33%) |
Mar 21, 2011 | 13.85 | 14.18 | 13.84 | 13.98 | 15,813 | +0.39(+2.86%) |
Mar 18, 2011 | 13.37 | 13.59 | 13.37 | 13.59 | 3,778 | +0.28(+2.10%) |
Mar 17, 2011 | 13.40 | 13.41 | 13.21 | 13.31 | 6,879 | +0.01(+0.06%) |
Mar 16, 2011 | 13.37 | 13.37 | 13.01 | 13.31 | 3,733 | +0.12(+0.88%) |
Mar 15, 2011 | 12.93 | 13.19 | 12.90 | 13.19 | 18,606 | -0.09(-0.70%) |
Mar 14, 2011 | 13.53 | 13.53 | 13.00 | 13.28 | 26,547 | -0.08(-0.58%) |
Mar 11, 2011 | 12.89 | 13.52 | 12.89 | 13.36 | 19,760 | +0.25(+1.90%) |
Mar 10, 2011 | 13.13 | 13.28 | 12.40 | 13.11 | 26,306 | -0.10(-0.76%) |
Mar 09, 2011 | 13.69 | 13.69 | 13.21 | 13.21 | 36,731 | -0.46(-3.40%) |
Mar 08, 2011 | 13.92 | 13.92 | 13.68 | 13.68 | 3,544 | -0.09(-0.63%) |
Mar 07, 2011 | 14.03 | 14.25 | 13.73 | 13.76 | 11,571 | -0.61(-4.27%) |
Mar 04, 2011 | 14.45 | 14.45 | 14.26 | 14.38 | 2,856 | +0.00(+0.00%) |
Mar 03, 2011 | 14.51 | 14.51 | 14.38 | 14.38 | 6,162 | +0.06(+0.43%) |
Mar 02, 2011 | 14.37 | 14.37 | 14.31 | 14.32 | 2,348 | -0.05(-0.38%) |