Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.80 | 14.30 | 13.80 | 14.03 | 45,414 | +0.25(+1.81%) |
May 20, 2011 | 13.80 | 13.82 | 13.62 | 13.78 | 17,724 | -0.04(-0.29%) |
May 19, 2011 | 13.77 | 14.14 | 13.74 | 13.82 | 16,007 | +0.13(+0.95%) |
May 18, 2011 | 13.55 | 14.25 | 13.53 | 13.69 | 78,442 | +0.24(+1.78%) |
May 17, 2011 | 13.76 | 13.76 | 13.30 | 13.45 | 86,331 | -0.30(-2.18%) |
May 16, 2011 | 14.24 | 14.24 | 13.75 | 13.75 | 66,559 | -0.55(-3.85%) |
May 13, 2011 | 14.93 | 14.93 | 14.01 | 14.30 | 145,670 | -0.48(-3.25%) |
May 12, 2011 | 14.88 | 14.89 | 14.06 | 14.78 | 63,386 | -0.10(-0.67%) |
May 11, 2011 | 15.55 | 15.55 | 14.59 | 14.88 | 62,675 | -0.67(-4.31%) |
May 10, 2011 | 14.85 | 15.55 | 14.82 | 15.55 | 46,273 | +0.74(+5.00%) |
May 09, 2011 | 14.86 | 14.98 | 14.76 | 14.81 | 55,956 | +0.03(+0.20%) |
May 06, 2011 | 14.78 | 14.95 | 14.75 | 14.78 | 6,000 | +0.02(+0.14%) |
May 05, 2011 | 15.00 | 15.00 | 14.65 | 14.76 | 16,639 | -0.24(-1.60%) |
May 04, 2011 | 15.20 | 15.21 | 14.51 | 15.00 | 22,914 | -0.20(-1.32%) |
May 03, 2011 | 15.33 | 15.52 | 15.07 | 15.20 | 85,901 | -0.35(-2.25%) |
May 02, 2011 | 15.85 | 15.55 | 15.50 | 15.55 | 20,040 | -0.30(-1.89%) |
Apr 29, 2011 | 15.82 | 15.93 | 15.82 | 15.85 | 12,083 | -0.15(-0.94%) |
Apr 28, 2011 | 16.06 | 16.06 | 15.81 | 16.00 | 84,313 | +0.07(+0.44%) |
Apr 27, 2011 | 15.85 | 16.08 | 15.85 | 15.93 | 21,359 | +0.12(+0.76%) |
Apr 26, 2011 | 16.09 | 16.18 | 15.81 | 15.81 | 19,012 | -0.38(-2.35%) |
Apr 25, 2011 | 16.03 | 16.36 | 15.94 | 16.19 | 69,229 | +0.02(+0.12%) |
Apr 21, 2011 | 16.24 | 16.25 | 15.96 | 16.17 | 21,501 | -0.03(-0.19%) |
Apr 20, 2011 | 16.38 | 16.44 | 16.02 | 16.20 | 127,214 | +0.05(+0.31%) |
Apr 19, 2011 | 16.03 | 16.20 | 16.03 | 16.15 | 40,312 | -0.06(-0.37%) |
Apr 18, 2011 | 16.79 | 16.79 | 16.15 | 16.21 | 55,717 | -0.60(-3.57%) |
Apr 15, 2011 | 15.88 | 16.81 | 15.88 | 16.81 | 95,208 | +0.71(+4.41%) |
Apr 14, 2011 | 15.50 | 16.31 | 15.25 | 16.10 | 57,304 | +0.53(+3.40%) |
Apr 13, 2011 | 15.75 | 15.87 | 15.55 | 15.57 | 55,305 | -0.16(-1.02%) |
Apr 12, 2011 | 16.01 | 16.11 | 15.56 | 15.73 | 56,489 | -0.38(-2.36%) |
Apr 11, 2011 | 16.09 | 16.48 | 16.00 | 16.11 | 75,832 | -0.43(-2.60%) |
Apr 08, 2011 | 16.55 | 16.69 | 16.54 | 16.54 | 71,818 | +0.05(+0.30%) |
Apr 07, 2011 | 16.67 | 16.67 | 16.04 | 16.49 | 66,809 | -0.08(-0.48%) |
Apr 06, 2011 | 16.76 | 16.80 | 16.50 | 16.57 | 26,385 | -0.23(-1.37%) |
Apr 05, 2011 | 17.05 | 17.05 | 16.75 | 16.80 | 14,220 | -0.25(-1.47%) |
Apr 04, 2011 | 16.89 | 17.09 | 16.60 | 17.05 | 174,624 | +0.15(+0.89%) |
Apr 01, 2011 | 16.79 | 16.90 | 16.53 | 16.90 | 32,026 | +0.29(+1.75%) |
Mar 31, 2011 | 16.61 | 16.84 | 16.54 | 16.61 | 31,990 | +0.16(+0.97%) |
Mar 30, 2011 | 16.38 | 16.51 | 16.25 | 16.45 | 35,803 | -0.07(-0.42%) |
Mar 29, 2011 | 17.00 | 17.00 | 16.50 | 16.52 | 27,311 | -0.42(-2.48%) |
Mar 28, 2011 | 17.00 | 17.15 | 16.71 | 16.94 | 120,191 | -0.08(-0.47%) |
Mar 25, 2011 | 17.00 | 17.24 | 16.98 | 17.02 | 71,759 | +0.07(+0.41%) |
Mar 24, 2011 | 16.95 | 17.00 | 16.75 | 16.95 | 265,504 | +0.00(+0.00%) |
Mar 23, 2011 | 16.77 | 16.95 | 16.63 | 16.95 | 90,076 | +0.05(+0.30%) |
Mar 22, 2011 | 16.21 | 16.99 | 16.21 | 16.90 | 148,684 | +0.21(+1.26%) |
Mar 21, 2011 | 16.00 | 16.93 | 16.65 | 16.69 | 109,479 | +0.85(+5.37%) |
Mar 18, 2011 | 16.00 | 16.00 | 15.77 | 15.84 | 73,247 | -0.06(-0.38%) |
Mar 17, 2011 | 15.68 | 16.10 | 15.65 | 15.90 | 163,802 | +0.30(+1.92%) |
Mar 16, 2011 | 15.79 | 15.98 | 15.50 | 15.60 | 44,729 | -0.20(-1.27%) |
Mar 15, 2011 | 15.65 | 15.80 | 15.10 | 15.80 | 59,282 | -0.12(-0.75%) |
Mar 14, 2011 | 15.89 | 16.10 | 15.80 | 15.92 | 29,118 | -0.13(-0.81%) |
Mar 11, 2011 | 15.90 | 16.12 | 15.50 | 16.05 | 52,388 | +0.12(+0.75%) |
Mar 10, 2011 | 15.85 | 16.14 | 15.03 | 15.93 | 106,829 | +0.03(+0.19%) |
Mar 09, 2011 | 16.60 | 16.60 | 15.78 | 15.90 | 108,233 | -0.70(-4.22%) |
Mar 08, 2011 | 17.01 | 17.04 | 16.42 | 16.60 | 77,350 | -0.60(-3.49%) |
Mar 07, 2011 | 17.54 | 17.63 | 17.10 | 17.20 | 48,405 | -0.41(-2.33%) |
Mar 04, 2011 | 18.20 | 18.20 | 17.10 | 17.61 | 182,316 | -0.39(-2.17%) |
Mar 03, 2011 | 18.00 | 18.20 | 17.57 | 18.00 | 178,277 | +0.63(+3.63%) |
Mar 02, 2011 | 16.90 | 17.79 | 16.84 | 17.37 | 71,829 | +0.77(+4.64%) |