Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.20 | 14.21 | 13.92 | 13.93 | 261,247 | -0.25(-1.76%) |
May 23, 2011 | 13.84 | 14.23 | 13.75 | 14.18 | 249,959 | +0.12(+0.87%) |
May 20, 2011 | 14.14 | 14.28 | 14.05 | 14.05 | 192,997 | -0.20(-1.43%) |
May 19, 2011 | 14.33 | 14.33 | 14.10 | 14.26 | 235,783 | +0.06(+0.41%) |
May 18, 2011 | 14.10 | 14.25 | 13.87 | 14.20 | 291,131 | +0.16(+1.16%) |
May 17, 2011 | 13.86 | 14.19 | 13.86 | 14.04 | 335,222 | +0.10(+0.72%) |
May 16, 2011 | 13.82 | 14.12 | 13.82 | 13.94 | 375,236 | -0.03(-0.23%) |
May 13, 2011 | 14.24 | 14.26 | 13.90 | 13.97 | 229,583 | -0.27(-1.88%) |
May 12, 2011 | 13.96 | 14.25 | 13.89 | 14.24 | 211,926 | +0.21(+1.49%) |
May 11, 2011 | 14.24 | 14.44 | 14.02 | 14.03 | 466,444 | -0.22(-1.53%) |
May 10, 2011 | 14.17 | 14.37 | 14.17 | 14.24 | 301,743 | +0.17(+1.23%) |
May 09, 2011 | 14.35 | 14.35 | 14.03 | 14.07 | 314,387 | -0.30(-2.08%) |
May 06, 2011 | 14.39 | 14.56 | 14.16 | 14.37 | 291,330 | +0.16(+1.15%) |
May 05, 2011 | 14.87 | 15.12 | 14.20 | 14.21 | 450,517 | -0.81(-5.38%) |
May 04, 2011 | 15.29 | 15.35 | 14.91 | 15.02 | 172,673 | -0.19(-1.25%) |
May 03, 2011 | 15.14 | 15.31 | 15.04 | 15.21 | 211,374 | +0.08(+0.54%) |
May 02, 2011 | 15.15 | 15.28 | 14.93 | 15.12 | 255,033 | +0.14(+0.91%) |
Apr 29, 2011 | 14.90 | 15.17 | 14.74 | 14.99 | 214,737 | +0.10(+0.67%) |
Apr 28, 2011 | 14.71 | 14.93 | 14.71 | 14.89 | 141,408 | +0.09(+0.61%) |
Apr 27, 2011 | 14.73 | 14.83 | 14.55 | 14.80 | 196,082 | +0.05(+0.31%) |
Apr 26, 2011 | 14.35 | 14.82 | 14.35 | 14.75 | 254,629 | +0.42(+2.91%) |
Apr 25, 2011 | 14.32 | 14.45 | 14.13 | 14.34 | 148,593 | +0.05(+0.38%) |
Apr 21, 2011 | 14.59 | 14.59 | 14.14 | 14.28 | 145,134 | -0.22(-1.50%) |
Apr 20, 2011 | 14.44 | 14.54 | 14.35 | 14.50 | 250,033 | +0.25(+1.78%) |
Apr 19, 2011 | 14.23 | 14.44 | 14.06 | 14.24 | 297,797 | +0.12(+0.83%) |
Apr 18, 2011 | 14.14 | 14.26 | 14.02 | 14.13 | 225,161 | -0.24(-1.64%) |
Apr 15, 2011 | 14.17 | 14.40 | 14.15 | 14.36 | 304,870 | +0.15(+1.02%) |
Apr 14, 2011 | 14.22 | 14.36 | 14.18 | 14.22 | 239,760 | -0.06(-0.44%) |
Apr 13, 2011 | 14.40 | 14.61 | 14.26 | 14.28 | 261,095 | -0.05(-0.32%) |
Apr 12, 2011 | 14.34 | 14.64 | 14.30 | 14.33 | 469,017 | -0.10(-0.69%) |
Apr 11, 2011 | 14.29 | 14.52 | 14.20 | 14.43 | 268,063 | +0.09(+0.63%) |
Apr 08, 2011 | 14.88 | 14.88 | 14.31 | 14.34 | 229,214 | -0.40(-2.71%) |
Apr 07, 2011 | 14.93 | 15.00 | 14.73 | 14.73 | 238,865 | -0.21(-1.40%) |
Apr 06, 2011 | 14.73 | 14.98 | 14.63 | 14.94 | 275,431 | +0.26(+1.79%) |
Apr 05, 2011 | 14.88 | 14.98 | 14.43 | 14.68 | 397,425 | -0.28(-1.88%) |
Apr 04, 2011 | 14.82 | 15.03 | 14.58 | 14.96 | 521,736 | +0.12(+0.79%) |
Apr 01, 2011 | 15.05 | 15.40 | 14.64 | 14.84 | 489,580 | -0.51(-3.31%) |
Mar 31, 2011 | 15.42 | 15.52 | 15.31 | 15.35 | 198,508 | -0.15(-0.94%) |
Mar 30, 2011 | 15.42 | 15.56 | 15.25 | 15.50 | 211,419 | +0.17(+1.13%) |
Mar 29, 2011 | 15.32 | 15.54 | 15.25 | 15.32 | 238,032 | -0.05(-0.30%) |
Mar 28, 2011 | 15.28 | 15.43 | 15.28 | 15.37 | 255,215 | +0.07(+0.47%) |
Mar 25, 2011 | 15.25 | 15.39 | 15.17 | 15.30 | 307,885 | +0.15(+1.02%) |
Mar 24, 2011 | 14.89 | 15.30 | 14.80 | 15.14 | 305,058 | +0.33(+2.26%) |
Mar 23, 2011 | 14.79 | 14.90 | 14.47 | 14.81 | 263,153 | -0.03(-0.18%) |
Mar 22, 2011 | 15.00 | 15.14 | 14.77 | 14.84 | 181,263 | -0.08(-0.55%) |
Mar 21, 2011 | 15.01 | 15.11 | 14.80 | 14.92 | 287,790 | +0.25(+1.73%) |
Mar 18, 2011 | 14.40 | 14.92 | 14.31 | 14.66 | 667,630 | +0.40(+2.79%) |
Mar 17, 2011 | 14.89 | 14.94 | 14.26 | 14.27 | 362,764 | -0.32(-2.17%) |
Mar 16, 2011 | 15.01 | 15.02 | 14.56 | 14.58 | 325,901 | -0.52(-3.42%) |
Mar 15, 2011 | 14.80 | 15.22 | 14.80 | 15.10 | 408,788 | -0.01(-0.06%) |
Mar 14, 2011 | 15.08 | 15.32 | 15.08 | 15.11 | 263,873 | -0.17(-1.13%) |
Mar 11, 2011 | 15.32 | 15.61 | 15.22 | 15.28 | 369,561 | +0.02(+0.12%) |
Mar 10, 2011 | 15.25 | 15.47 | 15.02 | 15.26 | 446,584 | -0.20(-1.29%) |
Mar 09, 2011 | 15.37 | 15.53 | 15.26 | 15.46 | 328,923 | +0.05(+0.32%) |
Mar 08, 2011 | 14.92 | 15.64 | 14.41 | 15.41 | 557,480 | +0.57(+3.81%) |
Mar 07, 2011 | 14.94 | 15.14 | 14.65 | 14.84 | 528,602 | +0.44(+3.08%) |
Mar 04, 2011 | 14.56 | 14.68 | 14.17 | 14.40 | 279,074 | -0.19(-1.30%) |
Mar 03, 2011 | 14.54 | 14.73 | 14.46 | 14.59 | 332,303 | +0.25(+1.77%) |
Mar 02, 2011 | 14.52 | 14.66 | 14.26 | 14.34 | 298,293 | -0.19(-1.31%) |