Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.54 | 14.67 | 14.49 | 14.57 | 25,429 | +0.17(+1.20%) |
May 23, 2011 | 14.68 | 14.78 | 14.40 | 14.40 | 7,970 | -0.43(-2.90%) |
May 20, 2011 | 14.84 | 14.95 | 14.79 | 14.83 | 14,500 | -0.08(-0.56%) |
May 19, 2011 | 14.77 | 15.14 | 14.72 | 14.91 | 39,890 | +0.26(+1.75%) |
May 18, 2011 | 14.45 | 14.69 | 14.45 | 14.65 | 9,847 | +0.19(+1.34%) |
May 17, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 13,859 | +0.04(+0.29%) |
May 16, 2011 | 14.88 | 14.91 | 14.42 | 14.42 | 12,904 | -0.54(-3.64%) |
May 13, 2011 | 15.23 | 15.23 | 14.96 | 14.96 | 3,508 | -0.27(-1.76%) |
May 12, 2011 | 15.07 | 15.27 | 14.94 | 15.23 | 16,325 | +0.18(+1.19%) |
May 11, 2011 | 15.19 | 15.27 | 15.05 | 15.05 | 8,055 | -0.15(-1.00%) |
May 10, 2011 | 14.59 | 15.42 | 14.59 | 15.20 | 14,998 | +0.71(+4.89%) |
May 09, 2011 | 14.36 | 14.52 | 14.36 | 14.50 | 2,969 | +0.08(+0.52%) |
May 06, 2011 | 14.54 | 14.58 | 14.33 | 14.42 | 15,557 | -0.02(-0.14%) |
May 05, 2011 | 14.51 | 14.68 | 14.44 | 14.44 | 9,096 | -0.15(-1.04%) |
May 04, 2011 | 14.94 | 14.94 | 14.59 | 14.59 | 8,157 | -0.32(-2.12%) |
May 03, 2011 | 14.94 | 14.94 | 14.80 | 14.91 | 5,801 | -0.10(-0.64%) |
May 02, 2011 | 15.07 | 15.09 | 14.96 | 15.00 | 10,335 | -0.21(-1.36%) |
Apr 29, 2011 | 14.80 | 15.23 | 14.79 | 15.21 | 21,337 | +0.40(+2.70%) |
Apr 28, 2011 | 14.94 | 14.94 | 14.69 | 14.81 | 11,186 | -0.05(-0.32%) |
Apr 27, 2011 | 14.71 | 14.90 | 14.70 | 14.86 | 4,888 | +0.12(+0.79%) |
Apr 26, 2011 | 14.43 | 14.74 | 14.43 | 14.74 | 6,822 | +0.31(+2.15%) |
Apr 25, 2011 | 14.27 | 14.43 | 14.16 | 14.43 | 24,092 | +0.28(+2.00%) |
Apr 21, 2011 | 14.25 | 14.30 | 14.02 | 14.15 | 6,025 | +0.04(+0.29%) |
Apr 20, 2011 | 14.05 | 14.25 | 14.01 | 14.11 | 12,972 | +0.19(+1.34%) |
Apr 19, 2011 | 13.95 | 13.99 | 13.83 | 13.92 | 8,984 | -0.04(-0.30%) |
Apr 18, 2011 | 13.82 | 14.05 | 13.82 | 13.96 | 4,503 | +0.04(+0.30%) |
Apr 15, 2011 | 13.77 | 14.08 | 13.77 | 13.92 | 15,727 | +0.11(+0.80%) |
Apr 14, 2011 | 13.65 | 13.83 | 13.65 | 13.81 | 25,210 | +0.08(+0.60%) |
Apr 13, 2011 | 14.01 | 14.03 | 13.73 | 13.73 | 12,452 | -0.23(-1.63%) |
Apr 12, 2011 | 13.82 | 13.96 | 13.80 | 13.96 | 13,652 | -0.01(-0.05%) |
Apr 11, 2011 | 14.71 | 14.71 | 13.96 | 13.96 | 21,484 | -0.76(-5.19%) |
Apr 08, 2011 | 15.14 | 15.14 | 14.73 | 14.73 | 5,850 | -0.39(-2.55%) |
Apr 07, 2011 | 15.17 | 15.18 | 15.11 | 15.11 | 2,051 | -0.08(-0.54%) |
Apr 06, 2011 | 15.22 | 15.27 | 14.99 | 15.20 | 5,097 | +0.14(+0.91%) |
Apr 05, 2011 | 15.07 | 15.22 | 14.98 | 15.06 | 7,686 | -0.09(-0.59%) |
Apr 04, 2011 | 14.77 | 15.15 | 14.67 | 15.15 | 14,616 | +0.43(+2.90%) |
Apr 01, 2011 | 14.65 | 14.74 | 14.38 | 14.72 | 16,729 | +0.06(+0.38%) |
Mar 31, 2011 | 14.40 | 14.70 | 14.30 | 14.67 | 15,256 | +0.21(+1.48%) |
Mar 30, 2011 | 14.45 | 14.45 | 14.45 | 14.45 | 10,612 | +0.04(+0.29%) |
Mar 29, 2011 | 14.23 | 14.41 | 14.23 | 14.41 | 3,512 | +0.30(+2.10%) |
Mar 28, 2011 | 14.27 | 14.27 | 14.12 | 14.12 | 6,347 | -0.22(-1.54%) |
Mar 25, 2011 | 14.46 | 14.51 | 14.30 | 14.34 | 17,753 | -0.10(-0.67%) |
Mar 24, 2011 | 14.46 | 14.50 | 14.33 | 14.43 | 16,473 | -0.01(-0.09%) |
Mar 23, 2011 | 14.05 | 14.46 | 13.78 | 14.45 | 19,388 | +0.34(+2.44%) |
Mar 22, 2011 | 14.31 | 14.31 | 14.08 | 14.10 | 6,500 | -0.19(-1.35%) |
Mar 21, 2011 | 14.05 | 14.34 | 14.05 | 14.30 | 18,653 | +0.43(+3.13%) |
Mar 18, 2011 | 13.83 | 13.92 | 13.70 | 13.86 | 16,780 | +0.06(+0.40%) |
Mar 17, 2011 | 13.77 | 13.85 | 13.61 | 13.81 | 16,407 | +0.20(+1.47%) |
Mar 16, 2011 | 13.60 | 13.67 | 13.54 | 13.61 | 12,123 | +0.01(+0.10%) |
Mar 15, 2011 | 13.55 | 13.63 | 13.52 | 13.59 | 8,245 | -0.03(-0.25%) |
Mar 14, 2011 | 13.34 | 13.71 | 13.28 | 13.63 | 9,453 | +0.22(+1.64%) |
Mar 11, 2011 | 13.01 | 13.52 | 12.92 | 13.41 | 27,695 | -0.33(-2.41%) |
Mar 10, 2011 | 13.77 | 13.81 | 13.72 | 13.74 | 18,723 | -0.10(-0.70%) |
Mar 09, 2011 | 13.82 | 13.88 | 13.77 | 13.83 | 5,561 | -0.05(-0.35%) |
Mar 08, 2011 | 13.59 | 13.88 | 13.59 | 13.88 | 5,566 | +0.32(+2.39%) |
Mar 07, 2011 | 13.63 | 13.70 | 13.55 | 13.56 | 9,975 | -0.07(-0.51%) |
Mar 04, 2011 | 13.77 | 13.79 | 13.61 | 13.63 | 16,064 | -0.24(-1.74%) |
Mar 03, 2011 | 13.84 | 14.01 | 13.71 | 13.87 | 21,880 | +0.15(+1.10%) |
Mar 02, 2011 | 13.54 | 13.72 | 13.54 | 13.72 | 13,226 | +0.16(+1.17%) |