Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.22 | 14.22 | 13.90 | 13.90 | 30,608 | -0.20(-1.40%) |
May 23, 2011 | 14.05 | 14.24 | 14.05 | 14.10 | 20,774 | -0.04(-0.25%) |
May 20, 2011 | 14.25 | 14.45 | 14.12 | 14.13 | 56,640 | -0.22(-1.53%) |
May 19, 2011 | 14.59 | 14.59 | 14.18 | 14.35 | 45,664 | -0.13(-0.88%) |
May 18, 2011 | 14.16 | 14.54 | 14.16 | 14.48 | 45,904 | +0.38(+2.70%) |
May 17, 2011 | 14.31 | 14.35 | 14.09 | 14.10 | 10,812 | -0.24(-1.68%) |
May 16, 2011 | 14.62 | 14.62 | 14.34 | 14.34 | 23,247 | -0.35(-2.41%) |
May 13, 2011 | 15.11 | 15.18 | 14.68 | 14.69 | 19,582 | -0.49(-3.20%) |
May 12, 2011 | 14.82 | 15.18 | 14.72 | 15.18 | 53,009 | +0.23(+1.52%) |
May 11, 2011 | 15.11 | 15.20 | 14.80 | 14.95 | 77,376 | -0.22(-1.44%) |
May 10, 2011 | 15.01 | 15.19 | 14.95 | 15.17 | 39,175 | +0.16(+1.05%) |
May 09, 2011 | 14.90 | 15.01 | 14.89 | 15.01 | 9,663 | +0.04(+0.29%) |
May 06, 2011 | 14.88 | 15.12 | 14.88 | 14.97 | 28,094 | +0.12(+0.83%) |
May 05, 2011 | 14.75 | 15.10 | 14.75 | 14.85 | 34,697 | -0.00(-0.03%) |
May 04, 2011 | 14.95 | 14.96 | 14.69 | 14.85 | 54,683 | -0.10(-0.67%) |
May 03, 2011 | 14.94 | 15.01 | 14.94 | 14.95 | 8,802 | +0.04(+0.23%) |
May 02, 2011 | 14.96 | 15.09 | 14.89 | 14.92 | 25,230 | -0.21(-1.39%) |
Apr 29, 2011 | 14.85 | 15.15 | 14.68 | 15.13 | 28,615 | +0.32(+2.16%) |
Apr 28, 2011 | 14.68 | 14.81 | 14.58 | 14.81 | 9,439 | +0.05(+0.33%) |
Apr 27, 2011 | 14.39 | 14.84 | 14.36 | 14.76 | 27,674 | +0.46(+3.18%) |
Apr 26, 2011 | 14.24 | 14.34 | 14.13 | 14.30 | 18,230 | +0.18(+1.27%) |
Apr 25, 2011 | 14.06 | 14.12 | 14.01 | 14.12 | 7,276 | +0.02(+0.16%) |
Apr 21, 2011 | 14.32 | 14.32 | 14.10 | 14.10 | 7,989 | -0.10(-0.71%) |
Apr 20, 2011 | 14.41 | 14.41 | 14.12 | 14.20 | 16,218 | +0.00(+0.00%) |
Apr 19, 2011 | 14.36 | 14.36 | 14.14 | 14.20 | 10,149 | -0.07(-0.52%) |
Apr 18, 2011 | 14.26 | 14.50 | 14.12 | 14.28 | 23,533 | -0.10(-0.67%) |
Apr 15, 2011 | 14.23 | 14.47 | 14.23 | 14.37 | 37,609 | +0.08(+0.58%) |
Apr 14, 2011 | 14.29 | 14.41 | 14.09 | 14.29 | 24,999 | -0.14(-0.94%) |
Apr 13, 2011 | 14.71 | 14.73 | 14.41 | 14.43 | 63,291 | -0.14(-0.96%) |
Apr 12, 2011 | 15.23 | 15.28 | 14.56 | 14.57 | 13,247 | -0.68(-4.49%) |
Apr 11, 2011 | 15.52 | 15.57 | 15.21 | 15.25 | 68,712 | -0.27(-1.75%) |
Apr 08, 2011 | 16.17 | 16.18 | 15.51 | 15.52 | 14,450 | -0.50(-3.12%) |
Apr 07, 2011 | 16.35 | 16.45 | 16.01 | 16.02 | 31,589 | -0.35(-2.12%) |
Apr 06, 2011 | 15.91 | 16.47 | 15.91 | 16.37 | 12,294 | +0.43(+2.73%) |
Apr 05, 2011 | 15.38 | 15.98 | 15.38 | 15.94 | 18,548 | +0.50(+3.27%) |
Apr 04, 2011 | 15.39 | 15.45 | 15.23 | 15.43 | 8,297 | +0.10(+0.62%) |
Apr 01, 2011 | 14.94 | 15.45 | 14.85 | 15.34 | 18,965 | +0.46(+3.07%) |
Mar 31, 2011 | 14.60 | 14.96 | 14.60 | 14.88 | 18,723 | +0.27(+1.87%) |
Mar 30, 2011 | 14.61 | 14.64 | 14.40 | 14.61 | 22,610 | +0.05(+0.36%) |
Mar 29, 2011 | 14.51 | 14.58 | 14.33 | 14.55 | 24,062 | -0.00(-0.03%) |
Mar 28, 2011 | 14.60 | 14.61 | 14.32 | 14.56 | 214,114 | -0.02(-0.15%) |
Mar 25, 2011 | 14.37 | 14.60 | 14.28 | 14.58 | 10,423 | +0.27(+1.85%) |
Mar 24, 2011 | 14.23 | 14.35 | 14.04 | 14.32 | 26,561 | +0.14(+0.98%) |
Mar 23, 2011 | 14.03 | 14.18 | 13.86 | 14.18 | 23,045 | +0.15(+1.05%) |
Mar 22, 2011 | 14.10 | 14.16 | 13.93 | 14.03 | 10,817 | -0.05(-0.34%) |
Mar 21, 2011 | 13.93 | 14.12 | 13.91 | 14.08 | 26,805 | +0.10(+0.68%) |
Mar 18, 2011 | 14.20 | 14.26 | 13.83 | 13.98 | 58,895 | -0.09(-0.62%) |
Mar 17, 2011 | 14.12 | 14.42 | 13.75 | 14.07 | 69,561 | +0.27(+1.98%) |
Mar 16, 2011 | 14.26 | 14.29 | 13.74 | 13.79 | 44,456 | -0.49(-3.44%) |
Mar 15, 2011 | 14.02 | 14.39 | 13.98 | 14.28 | 37,162 | -0.06(-0.39%) |
Mar 14, 2011 | 14.45 | 14.48 | 14.34 | 14.34 | 5,497 | -0.12(-0.81%) |
Mar 11, 2011 | 14.45 | 14.52 | 14.30 | 14.46 | 41,110 | +0.01(+0.06%) |
Mar 10, 2011 | 14.44 | 14.55 | 14.42 | 14.45 | 26,356 | -0.20(-1.34%) |
Mar 09, 2011 | 14.56 | 14.65 | 14.55 | 14.65 | 7,151 | +0.07(+0.51%) |
Mar 08, 2011 | 14.58 | 14.70 | 14.55 | 14.57 | 10,090 | +0.12(+0.84%) |
Mar 07, 2011 | 14.87 | 14.90 | 14.27 | 14.45 | 43,271 | -0.29(-1.98%) |
Mar 04, 2011 | 14.72 | 14.74 | 14.64 | 14.74 | 10,299 | +0.02(+0.15%) |
Mar 03, 2011 | 14.81 | 14.91 | 14.57 | 14.72 | 37,479 | +0.07(+0.50%) |
Mar 02, 2011 | 14.45 | 14.79 | 14.26 | 14.65 | 79,946 | +0.15(+1.02%) |