Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.40 | 15.66 | 15.33 | 15.55 | 77,624 | +0.23(+1.50%) |
May 23, 2011 | 15.33 | 15.48 | 15.22 | 15.32 | 69,886 | -0.13(-0.84%) |
May 20, 2011 | 15.55 | 15.65 | 15.39 | 15.45 | 100,849 | -0.04(-0.26%) |
May 19, 2011 | 14.90 | 15.51 | 14.88 | 15.49 | 220,364 | +0.64(+4.31%) |
May 18, 2011 | 14.24 | 14.87 | 14.24 | 14.85 | 38,612 | +0.60(+4.21%) |
May 17, 2011 | 14.45 | 14.57 | 14.04 | 14.25 | 77,821 | -0.26(-1.79%) |
May 16, 2011 | 14.91 | 14.91 | 14.30 | 14.51 | 54,751 | -0.32(-2.16%) |
May 13, 2011 | 14.87 | 14.90 | 14.79 | 14.83 | 38,721 | -0.01(-0.07%) |
May 12, 2011 | 14.93 | 14.95 | 14.75 | 14.84 | 28,207 | -0.09(-0.60%) |
May 11, 2011 | 14.85 | 14.94 | 14.65 | 14.93 | 94,660 | +0.10(+0.67%) |
May 10, 2011 | 14.68 | 14.83 | 14.65 | 14.83 | 110,757 | +0.18(+1.23%) |
May 09, 2011 | 14.25 | 14.95 | 14.25 | 14.65 | 201,075 | +0.69(+4.94%) |
May 06, 2011 | 13.88 | 14.01 | 13.57 | 13.96 | 25,644 | +0.22(+1.60%) |
May 05, 2011 | 13.77 | 14.25 | 13.60 | 13.74 | 83,535 | -0.04(-0.29%) |
May 04, 2011 | 13.73 | 14.13 | 13.71 | 13.78 | 38,742 | +0.03(+0.22%) |
May 03, 2011 | 13.50 | 14.14 | 13.50 | 13.75 | 48,279 | +0.02(+0.15%) |
May 02, 2011 | 13.73 | 13.91 | 13.50 | 13.73 | 41,608 | -0.18(-1.29%) |
Apr 29, 2011 | 13.50 | 14.17 | 13.28 | 13.91 | 59,492 | +0.45(+3.34%) |
Apr 28, 2011 | 13.57 | 13.75 | 13.41 | 13.46 | 47,276 | -0.14(-1.03%) |
Apr 27, 2011 | 13.42 | 13.65 | 13.42 | 13.60 | 33,181 | -0.03(-0.22%) |
Apr 26, 2011 | 13.25 | 13.76 | 12.95 | 13.63 | 74,618 | +0.01(+0.07%) |
Apr 25, 2011 | 13.50 | 13.92 | 13.40 | 13.62 | 35,982 | -0.19(-1.38%) |
Apr 21, 2011 | 13.67 | 13.90 | 13.67 | 13.81 | 11,333 | +0.12(+0.88%) |
Apr 20, 2011 | 13.66 | 13.79 | 13.53 | 13.69 | 23,136 | +0.17(+1.26%) |
Apr 19, 2011 | 13.51 | 13.78 | 12.95 | 13.52 | 37,772 | +0.00(+0.00%) |
Apr 18, 2011 | 13.46 | 13.73 | 13.46 | 13.52 | 30,929 | -0.08(-0.59%) |
Apr 15, 2011 | 13.66 | 13.81 | 13.53 | 13.60 | 15,619 | -0.02(-0.15%) |
Apr 14, 2011 | 13.54 | 13.93 | 13.48 | 13.62 | 30,324 | +0.02(+0.15%) |
Apr 13, 2011 | 13.60 | 13.64 | 13.41 | 13.60 | 45,901 | +0.03(+0.22%) |
Apr 12, 2011 | 13.53 | 13.58 | 13.08 | 13.57 | 61,783 | +0.04(+0.30%) |
Apr 11, 2011 | 14.13 | 14.22 | 13.50 | 13.53 | 28,380 | -0.65(-4.58%) |
Apr 08, 2011 | 14.69 | 14.87 | 14.10 | 14.18 | 26,242 | -0.45(-3.08%) |
Apr 07, 2011 | 14.72 | 14.87 | 14.63 | 14.63 | 17,535 | -0.06(-0.41%) |
Apr 06, 2011 | 14.64 | 15.00 | 14.61 | 14.69 | 52,892 | +0.13(+0.89%) |
Apr 05, 2011 | 14.21 | 14.67 | 14.11 | 14.56 | 69,269 | +0.39(+2.75%) |
Apr 04, 2011 | 13.90 | 14.20 | 13.90 | 14.17 | 62,659 | +0.29(+2.09%) |
Apr 01, 2011 | 14.00 | 14.05 | 13.87 | 13.88 | 23,779 | -0.10(-0.72%) |
Mar 31, 2011 | 14.00 | 14.14 | 13.89 | 13.98 | 36,153 | -0.04(-0.29%) |
Mar 30, 2011 | 14.02 | 14.10 | 13.83 | 14.02 | 24,729 | +0.14(+1.01%) |
Mar 29, 2011 | 13.44 | 14.15 | 13.43 | 13.88 | 124,038 | +0.46(+3.43%) |
Mar 28, 2011 | 13.75 | 13.79 | 13.25 | 13.42 | 78,492 | -0.49(-3.52%) |
Mar 25, 2011 | 14.07 | 14.16 | 13.86 | 13.91 | 46,210 | -0.16(-1.14%) |
Mar 24, 2011 | 14.02 | 14.19 | 13.92 | 14.07 | 65,229 | +0.05(+0.36%) |
Mar 23, 2011 | 13.97 | 14.02 | 13.85 | 14.02 | 39,024 | +0.07(+0.50%) |
Mar 22, 2011 | 13.82 | 13.99 | 13.62 | 13.95 | 30,063 | +0.17(+1.23%) |
Mar 21, 2011 | 13.79 | 13.79 | 13.62 | 13.78 | 56,536 | +0.12(+0.88%) |
Mar 18, 2011 | 13.71 | 13.73 | 13.50 | 13.66 | 88,888 | +0.12(+0.89%) |
Mar 17, 2011 | 13.73 | 13.73 | 13.50 | 13.54 | 55,936 | -0.05(-0.37%) |
Mar 16, 2011 | 13.65 | 13.69 | 13.54 | 13.59 | 32,780 | -0.06(-0.44%) |
Mar 15, 2011 | 13.84 | 13.84 | 13.35 | 13.65 | 33,706 | -0.03(-0.22%) |
Mar 14, 2011 | 14.00 | 14.00 | 13.50 | 13.68 | 34,524 | -0.32(-2.29%) |
Mar 11, 2011 | 13.53 | 14.18 | 13.52 | 14.00 | 63,746 | +0.52(+3.86%) |
Mar 10, 2011 | 13.50 | 13.94 | 13.40 | 13.48 | 22,944 | -0.05(-0.37%) |
Mar 09, 2011 | 13.50 | 13.61 | 13.33 | 13.53 | 114,415 | -0.04(-0.29%) |
Mar 08, 2011 | 13.16 | 13.87 | 13.00 | 13.57 | 82,756 | +0.11(+0.82%) |
Mar 07, 2011 | 14.11 | 14.23 | 13.40 | 13.46 | 84,865 | -0.64(-4.54%) |
Mar 04, 2011 | 14.21 | 14.23 | 13.89 | 14.10 | 15,628 | -0.10(-0.70%) |
Mar 03, 2011 | 14.23 | 14.23 | 13.43 | 14.20 | 44,976 | +0.10(+0.71%) |
Mar 02, 2011 | 14.15 | 14.25 | 14.00 | 14.10 | 52,635 | -0.07(-0.49%) |