Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.92 | 14.92 | 14.66 | 14.67 | 639,073 | -0.15(-1.02%) |
May 23, 2011 | 14.81 | 14.92 | 14.81 | 14.82 | 518,011 | -0.14(-0.94%) |
May 20, 2011 | 15.13 | 15.13 | 14.93 | 14.96 | 656,882 | -0.13(-0.87%) |
May 19, 2011 | 15.10 | 15.17 | 14.97 | 15.09 | 476,014 | +0.08(+0.52%) |
May 18, 2011 | 14.90 | 15.03 | 14.85 | 15.02 | 705,038 | +0.22(+1.46%) |
May 17, 2011 | 14.72 | 14.86 | 14.71 | 14.80 | 513,448 | -0.01(-0.04%) |
May 16, 2011 | 14.71 | 14.93 | 14.68 | 14.81 | 842,050 | +0.04(+0.24%) |
May 13, 2011 | 14.86 | 14.94 | 14.57 | 14.77 | 468,280 | -0.05(-0.35%) |
May 12, 2011 | 14.57 | 14.85 | 14.49 | 14.82 | 411,978 | +0.20(+1.37%) |
May 11, 2011 | 14.85 | 14.89 | 14.59 | 14.62 | 468,164 | -0.26(-1.74%) |
May 10, 2011 | 14.70 | 14.94 | 14.70 | 14.88 | 623,516 | +0.21(+1.45%) |
May 09, 2011 | 14.36 | 14.71 | 14.31 | 14.67 | 638,728 | +0.30(+2.12%) |
May 06, 2011 | 14.57 | 14.62 | 14.34 | 14.36 | 727,690 | +0.09(+0.64%) |
May 05, 2011 | 14.15 | 14.42 | 14.02 | 14.27 | 594,250 | +0.06(+0.44%) |
May 04, 2011 | 14.94 | 14.94 | 14.18 | 14.21 | 587,761 | -0.09(-0.62%) |
May 03, 2011 | 14.30 | 14.40 | 14.23 | 14.30 | 545,245 | -0.02(-0.11%) |
May 02, 2011 | 14.28 | 14.32 | 14.27 | 14.31 | 547,986 | -0.03(-0.21%) |
Apr 29, 2011 | 14.25 | 14.38 | 14.19 | 14.34 | 453,398 | +0.13(+0.90%) |
Apr 28, 2011 | 14.06 | 14.25 | 14.02 | 14.22 | 393,278 | +0.17(+1.19%) |
Apr 27, 2011 | 13.86 | 14.08 | 13.85 | 14.05 | 362,565 | +0.19(+1.40%) |
Apr 26, 2011 | 13.90 | 13.92 | 13.85 | 13.86 | 866,640 | +0.00(+0.00%) |
Apr 25, 2011 | 13.97 | 14.02 | 13.78 | 13.86 | 353,131 | -0.12(-0.89%) |
Apr 21, 2011 | 13.93 | 14.03 | 13.91 | 13.98 | 383,905 | +0.10(+0.73%) |
Apr 20, 2011 | 13.75 | 13.89 | 13.73 | 13.88 | 328,149 | +0.29(+2.15%) |
Apr 19, 2011 | 13.64 | 13.71 | 13.52 | 13.59 | 316,594 | -0.02(-0.14%) |
Apr 18, 2011 | 13.53 | 13.69 | 13.51 | 13.61 | 443,708 | -0.17(-1.26%) |
Apr 15, 2011 | 13.68 | 13.87 | 13.66 | 13.78 | 628,906 | +0.07(+0.50%) |
Apr 14, 2011 | 13.57 | 13.74 | 13.52 | 13.71 | 354,498 | +0.08(+0.58%) |
Apr 13, 2011 | 13.64 | 13.78 | 13.60 | 13.63 | 340,834 | -0.01(-0.07%) |
Apr 12, 2011 | 13.88 | 13.95 | 13.64 | 13.64 | 464,084 | -0.37(-2.62%) |
Apr 11, 2011 | 14.00 | 14.14 | 13.97 | 14.01 | 568,386 | -0.01(-0.07%) |
Apr 08, 2011 | 14.20 | 14.20 | 13.97 | 14.02 | 246,020 | -0.11(-0.79%) |
Apr 07, 2011 | 14.33 | 14.38 | 14.10 | 14.13 | 397,648 | -0.22(-1.51%) |
Apr 06, 2011 | 14.37 | 14.45 | 14.26 | 14.35 | 411,133 | +0.10(+0.71%) |
Apr 05, 2011 | 14.15 | 14.32 | 14.15 | 14.25 | 304,376 | +0.00(+0.02%) |
Apr 04, 2011 | 14.28 | 14.33 | 14.19 | 14.24 | 438,321 | +0.07(+0.46%) |
Apr 01, 2011 | 14.15 | 14.33 | 14.15 | 14.18 | 346,169 | +0.10(+0.74%) |
Mar 31, 2011 | 14.04 | 14.15 | 14.04 | 14.07 | 375,991 | +0.02(+0.14%) |
Mar 30, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 297,448 | +0.15(+1.11%) |
Mar 29, 2011 | 13.79 | 13.98 | 13.79 | 13.90 | 206,801 | +0.12(+0.90%) |
Mar 28, 2011 | 13.89 | 13.95 | 13.76 | 13.77 | 258,775 | -0.05(-0.36%) |
Mar 25, 2011 | 13.82 | 14.00 | 13.73 | 13.82 | 242,660 | +0.04(+0.31%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.71 | 13.78 | 304,089 | +0.01(+0.07%) |
Mar 23, 2011 | 13.92 | 13.92 | 13.68 | 13.77 | 401,253 | -0.10(-0.71%) |
Mar 22, 2011 | 13.81 | 14.03 | 13.78 | 13.87 | 580,601 | +0.09(+0.62%) |
Mar 21, 2011 | 13.82 | 13.87 | 13.71 | 13.78 | 772,449 | +0.15(+1.11%) |
Mar 18, 2011 | 13.50 | 13.75 | 13.46 | 13.63 | 842,901 | +0.25(+1.86%) |
Mar 17, 2011 | 13.57 | 13.57 | 13.37 | 13.38 | 559,437 | +0.03(+0.24%) |
Mar 16, 2011 | 13.40 | 13.45 | 13.23 | 13.35 | 750,722 | -0.04(-0.27%) |
Mar 15, 2011 | 13.40 | 13.48 | 13.36 | 13.39 | 541,409 | -0.18(-1.30%) |
Mar 14, 2011 | 13.54 | 13.59 | 13.47 | 13.56 | 260,692 | -0.05(-0.36%) |
Mar 11, 2011 | 13.62 | 13.68 | 13.53 | 13.61 | 431,026 | -0.03(-0.19%) |
Mar 10, 2011 | 13.88 | 13.88 | 13.63 | 13.64 | 430,499 | -0.38(-2.69%) |
Mar 09, 2011 | 13.99 | 14.10 | 13.96 | 14.02 | 314,388 | +0.02(+0.14%) |
Mar 08, 2011 | 13.81 | 14.07 | 13.75 | 14.00 | 456,617 | +0.20(+1.48%) |
Mar 07, 2011 | 13.80 | 14.01 | 13.78 | 13.79 | 619,768 | +0.01(+0.05%) |
Mar 04, 2011 | 13.94 | 13.95 | 13.61 | 13.79 | 632,701 | -0.09(-0.68%) |
Mar 03, 2011 | 13.74 | 13.94 | 13.72 | 13.88 | 379,849 | +0.24(+1.79%) |
Mar 02, 2011 | 13.52 | 13.69 | 13.52 | 13.64 | 375,794 | +0.08(+0.60%) |