Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.19 | 15.23 | 14.91 | 14.95 | 949,409 | -0.24(-1.56%) |
May 23, 2011 | 15.43 | 15.50 | 15.17 | 15.19 | 722,470 | -0.38(-2.42%) |
May 20, 2011 | 15.46 | 15.64 | 15.43 | 15.57 | 688,574 | +0.10(+0.67%) |
May 19, 2011 | 15.51 | 15.63 | 15.37 | 15.46 | 1,012,842 | -0.02(-0.12%) |
May 18, 2011 | 15.65 | 15.65 | 15.33 | 15.48 | 789,179 | -0.12(-0.78%) |
May 17, 2011 | 15.54 | 15.63 | 15.51 | 15.60 | 640,153 | -0.03(-0.19%) |
May 16, 2011 | 15.58 | 15.71 | 15.52 | 15.63 | 466,060 | -0.01(-0.08%) |
May 13, 2011 | 15.84 | 15.84 | 15.57 | 15.64 | 602,646 | -0.13(-0.84%) |
May 12, 2011 | 15.55 | 15.79 | 15.54 | 15.78 | 481,018 | +0.18(+1.16%) |
May 11, 2011 | 15.76 | 15.76 | 15.52 | 15.60 | 776,548 | -0.13(-0.80%) |
May 10, 2011 | 15.62 | 15.85 | 15.61 | 15.72 | 972,169 | +0.04(+0.27%) |
May 09, 2011 | 15.54 | 15.72 | 15.49 | 15.68 | 492,111 | +0.05(+0.35%) |
May 06, 2011 | 15.50 | 15.74 | 15.47 | 15.63 | 797,971 | +0.22(+1.44%) |
May 05, 2011 | 15.40 | 15.51 | 15.28 | 15.40 | 513,571 | -0.05(-0.31%) |
May 04, 2011 | 15.54 | 15.61 | 15.42 | 15.45 | 660,997 | -0.07(-0.43%) |
May 03, 2011 | 15.46 | 15.66 | 15.43 | 15.52 | 669,368 | +0.07(+0.43%) |
May 02, 2011 | 15.45 | 15.49 | 15.45 | 15.45 | 624,953 | +0.13(+0.86%) |
Apr 29, 2011 | 15.32 | 15.36 | 15.22 | 15.32 | 358,787 | -0.02(-0.12%) |
Apr 28, 2011 | 15.25 | 15.34 | 15.19 | 15.34 | 595,146 | +0.04(+0.24%) |
Apr 27, 2011 | 15.09 | 15.31 | 15.01 | 15.30 | 675,434 | +0.20(+1.31%) |
Apr 26, 2011 | 14.89 | 15.15 | 14.88 | 15.10 | 670,742 | +0.22(+1.45%) |
Apr 25, 2011 | 14.83 | 14.91 | 14.80 | 14.89 | 334,264 | +0.06(+0.41%) |
Apr 21, 2011 | 14.74 | 14.85 | 14.68 | 14.83 | 405,835 | +0.09(+0.61%) |
Apr 20, 2011 | 14.62 | 14.77 | 14.62 | 14.74 | 956,830 | +0.22(+1.49%) |
Apr 19, 2011 | 14.59 | 14.65 | 14.48 | 14.52 | 574,947 | -0.05(-0.33%) |
Apr 18, 2011 | 14.71 | 14.71 | 14.49 | 14.57 | 720,313 | -0.24(-1.62%) |
Apr 15, 2011 | 14.74 | 14.89 | 14.66 | 14.81 | 663,604 | +0.13(+0.90%) |
Apr 14, 2011 | 14.58 | 14.68 | 14.54 | 14.68 | 788,973 | +0.04(+0.25%) |
Apr 13, 2011 | 14.76 | 14.82 | 14.61 | 14.64 | 482,274 | -0.06(-0.41%) |
Apr 12, 2011 | 14.75 | 14.81 | 14.66 | 14.70 | 678,328 | -0.12(-0.81%) |
Apr 11, 2011 | 14.99 | 15.03 | 14.76 | 14.82 | 674,722 | -0.18(-1.20%) |
Apr 08, 2011 | 15.06 | 15.13 | 14.88 | 15.00 | 434,658 | -0.05(-0.32%) |
Apr 07, 2011 | 15.28 | 15.30 | 15.04 | 15.05 | 648,846 | -0.26(-1.69%) |
Apr 06, 2011 | 15.16 | 15.33 | 15.15 | 15.31 | 976,127 | +0.14(+0.91%) |
Apr 05, 2011 | 15.09 | 15.24 | 15.03 | 15.17 | 786,348 | +0.05(+0.36%) |
Apr 04, 2011 | 15.17 | 15.27 | 15.08 | 15.12 | 877,305 | -0.08(-0.51%) |
Apr 01, 2011 | 14.98 | 15.21 | 14.92 | 15.19 | 1,039,331 | +0.29(+1.94%) |
Mar 31, 2011 | 14.72 | 14.91 | 14.62 | 14.91 | 1,096,489 | +0.13(+0.85%) |
Mar 30, 2011 | 14.66 | 14.84 | 14.66 | 14.78 | 431,066 | +0.14(+0.94%) |
Mar 29, 2011 | 14.57 | 14.70 | 14.44 | 14.64 | 560,599 | +0.09(+0.62%) |
Mar 28, 2011 | 14.62 | 14.72 | 14.54 | 14.55 | 428,678 | -0.07(-0.45%) |
Mar 25, 2011 | 14.62 | 14.72 | 14.59 | 14.62 | 509,529 | -0.04(-0.25%) |
Mar 24, 2011 | 14.61 | 14.66 | 14.55 | 14.65 | 859,632 | +0.11(+0.79%) |
Mar 23, 2011 | 14.51 | 14.65 | 14.39 | 14.54 | 904,821 | -0.01(-0.08%) |
Mar 22, 2011 | 14.57 | 14.69 | 14.53 | 14.55 | 526,845 | -0.04(-0.29%) |
Mar 21, 2011 | 14.53 | 14.59 | 14.50 | 14.59 | 1,017,632 | +0.46(+3.23%) |
Mar 18, 2011 | 14.33 | 14.41 | 14.09 | 14.14 | 1,213,650 | -0.09(-0.63%) |
Mar 17, 2011 | 14.38 | 14.38 | 14.17 | 14.23 | 1,091,202 | +0.06(+0.42%) |
Mar 16, 2011 | 14.43 | 14.50 | 14.06 | 14.17 | 1,420,058 | -0.28(-1.96%) |
Mar 15, 2011 | 14.46 | 14.56 | 14.44 | 14.45 | 641,014 | -0.18(-1.23%) |
Mar 14, 2011 | 14.71 | 14.90 | 14.60 | 14.63 | 901,787 | -0.11(-0.73%) |
Mar 11, 2011 | 14.65 | 14.79 | 14.62 | 14.74 | 442,708 | +0.11(+0.78%) |
Mar 10, 2011 | 14.83 | 14.83 | 14.62 | 14.62 | 567,611 | -0.28(-1.86%) |
Mar 09, 2011 | 14.86 | 14.92 | 14.72 | 14.90 | 555,829 | +0.02(+0.12%) |
Mar 08, 2011 | 14.74 | 14.92 | 14.73 | 14.88 | 544,696 | +0.17(+1.19%) |
Mar 07, 2011 | 14.88 | 14.88 | 14.60 | 14.71 | 1,039,969 | -0.11(-0.77%) |
Mar 04, 2011 | 14.91 | 15.00 | 14.70 | 14.82 | 728,323 | -0.15(-1.00%) |
Mar 03, 2011 | 14.82 | 15.03 | 14.81 | 14.97 | 648,878 | +0.17(+1.14%) |
Mar 02, 2011 | 14.57 | 14.83 | 14.57 | 14.80 | 811,730 | +0.25(+1.73%) |