Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.60 | 14.67 | 14.49 | 14.64 | 9,400 | +0.31(+2.15%) |
May 23, 2011 | 14.25 | 14.42 | 14.21 | 14.33 | 32,864 | -0.36(-2.45%) |
May 20, 2011 | 14.22 | 14.74 | 14.21 | 14.69 | 18,450 | +0.15(+1.03%) |
May 19, 2011 | 14.74 | 14.75 | 14.50 | 14.54 | 19,300 | -0.18(-1.22%) |
May 18, 2011 | 14.59 | 14.88 | 14.56 | 14.72 | 26,884 | +0.38(+2.65%) |
May 17, 2011 | 14.22 | 14.36 | 14.04 | 14.34 | 107,612 | +0.01(+0.06%) |
May 16, 2011 | 14.65 | 14.70 | 14.33 | 14.33 | 13,069 | -0.27(-1.82%) |
May 13, 2011 | 14.61 | 14.68 | 14.40 | 14.60 | 32,366 | +0.01(+0.06%) |
May 12, 2011 | 14.43 | 14.73 | 14.22 | 14.59 | 16,119 | -0.05(-0.34%) |
May 11, 2011 | 15.15 | 15.15 | 14.45 | 14.64 | 44,985 | -0.66(-4.32%) |
May 10, 2011 | 14.95 | 15.36 | 14.93 | 15.30 | 27,951 | +0.08(+0.53%) |
May 09, 2011 | 14.64 | 15.23 | 14.64 | 15.22 | 172,209 | +0.76(+5.26%) |
May 06, 2011 | 14.60 | 15.07 | 14.36 | 14.46 | 86,330 | -0.20(-1.36%) |
May 05, 2011 | 15.63 | 15.63 | 14.54 | 14.66 | 141,729 | -1.42(-8.83%) |
May 04, 2011 | 16.30 | 16.34 | 16.07 | 16.08 | 44,558 | -0.32(-1.95%) |
May 03, 2011 | 16.64 | 16.66 | 16.32 | 16.40 | 12,804 | -0.33(-1.97%) |
May 02, 2011 | 16.70 | 16.73 | 16.70 | 16.73 | 15,600 | -0.03(-0.18%) |
Apr 29, 2011 | 16.68 | 16.83 | 16.64 | 16.76 | 6,695 | +0.10(+0.60%) |
Apr 28, 2011 | 16.68 | 16.82 | 16.54 | 16.66 | 16,681 | -0.08(-0.48%) |
Apr 27, 2011 | 16.58 | 16.75 | 16.38 | 16.74 | 19,320 | +0.21(+1.27%) |
Apr 26, 2011 | 16.51 | 16.60 | 16.49 | 16.53 | 42,840 | -0.03(-0.18%) |
Apr 25, 2011 | 16.49 | 16.57 | 16.45 | 16.56 | 15,675 | -0.00(-0.02%) |
Apr 21, 2011 | 16.46 | 16.60 | 16.40 | 16.56 | 15,079 | +0.12(+0.76%) |
Apr 20, 2011 | 16.14 | 16.46 | 16.14 | 16.44 | 14,325 | +0.44(+2.75%) |
Apr 19, 2011 | 15.82 | 16.08 | 15.80 | 16.00 | 12,334 | +0.08(+0.50%) |
Apr 18, 2011 | 16.02 | 16.02 | 15.83 | 15.92 | 44,624 | -0.31(-1.91%) |
Apr 15, 2011 | 16.03 | 16.31 | 15.99 | 16.23 | 50,750 | +0.13(+0.83%) |
Apr 14, 2011 | 15.87 | 16.11 | 15.86 | 16.10 | 12,653 | +0.18(+1.11%) |
Apr 13, 2011 | 15.90 | 15.95 | 15.08 | 15.92 | 38,960 | +0.16(+1.01%) |
Apr 12, 2011 | 16.13 | 16.13 | 15.72 | 15.76 | 48,025 | -0.47(-2.90%) |
Apr 11, 2011 | 16.70 | 16.70 | 16.23 | 16.23 | 56,695 | -0.58(-3.47%) |
Apr 08, 2011 | 16.56 | 16.81 | 16.48 | 16.81 | 24,318 | +0.45(+2.77%) |
Apr 07, 2011 | 16.22 | 16.37 | 16.15 | 16.36 | 25,430 | +0.19(+1.18%) |
Apr 06, 2011 | 16.14 | 16.24 | 16.04 | 16.17 | 10,318 | +0.11(+0.68%) |
Apr 05, 2011 | 16.08 | 16.14 | 16.03 | 16.06 | 12,436 | -0.04(-0.25%) |
Apr 04, 2011 | 16.00 | 16.12 | 16.00 | 16.10 | 18,467 | +0.05(+0.31%) |
Apr 01, 2011 | 15.89 | 16.08 | 15.87 | 16.05 | 59,016 | +0.17(+1.08%) |
Mar 31, 2011 | 15.80 | 15.88 | 15.70 | 15.88 | 35,735 | +0.38(+2.44%) |
Mar 30, 2011 | 15.54 | 15.61 | 15.21 | 15.50 | 43,150 | -0.03(-0.21%) |
Mar 29, 2011 | 15.40 | 15.62 | 15.38 | 15.53 | 48,166 | +0.12(+0.79%) |
Mar 28, 2011 | 15.44 | 15.56 | 15.41 | 15.41 | 11,495 | -0.24(-1.53%) |
Mar 25, 2011 | 15.56 | 15.71 | 15.56 | 15.65 | 12,365 | +0.04(+0.28%) |
Mar 24, 2011 | 15.66 | 15.75 | 15.56 | 15.61 | 21,005 | -0.05(-0.29%) |
Mar 23, 2011 | 15.67 | 15.77 | 15.48 | 15.65 | 13,096 | +0.05(+0.33%) |
Mar 22, 2011 | 15.31 | 15.60 | 15.29 | 15.60 | 40,426 | +0.27(+1.76%) |
Mar 21, 2011 | 15.36 | 15.40 | 15.30 | 15.33 | 40,996 | +0.11(+0.72%) |
Mar 18, 2011 | 15.14 | 15.22 | 15.02 | 15.22 | 105,589 | -0.03(-0.20%) |
Mar 17, 2011 | 15.06 | 15.27 | 15.00 | 15.25 | 26,805 | +0.42(+2.83%) |
Mar 16, 2011 | 14.78 | 14.92 | 14.66 | 14.83 | 28,006 | +0.17(+1.16%) |
Mar 15, 2011 | 14.82 | 15.21 | 14.59 | 14.66 | 61,051 | -0.55(-3.62%) |
Mar 14, 2011 | 15.14 | 15.24 | 15.00 | 15.21 | 23,917 | +0.03(+0.20%) |
Mar 11, 2011 | 15.02 | 15.21 | 15.02 | 15.18 | 79,438 | -0.19(-1.24%) |
Mar 10, 2011 | 15.53 | 15.61 | 15.20 | 15.37 | 132,880 | -0.32(-2.04%) |
Mar 09, 2011 | 15.80 | 15.84 | 15.65 | 15.69 | 68,454 | +0.01(+0.06%) |
Mar 08, 2011 | 15.80 | 15.80 | 15.55 | 15.68 | 44,574 | -0.09(-0.57%) |
Mar 07, 2011 | 17.20 | 17.20 | 15.75 | 15.77 | 110,748 | +0.05(+0.32%) |
Mar 04, 2011 | 15.50 | 15.73 | 15.49 | 15.72 | 100,706 | +0.39(+2.54%) |
Mar 03, 2011 | 15.28 | 15.37 | 15.09 | 15.33 | 87,863 | -0.09(-0.58%) |
Mar 02, 2011 | 15.20 | 15.44 | 15.12 | 15.42 | 71,751 | +0.27(+1.78%) |