Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.45 | 14.45 | 13.98 | 14.17 | 357,286 | -0.24(-1.65%) |
May 23, 2011 | 14.47 | 14.55 | 14.23 | 14.41 | 195,913 | -0.37(-2.51%) |
May 20, 2011 | 14.87 | 15.02 | 14.58 | 14.78 | 204,452 | -0.21(-1.42%) |
May 19, 2011 | 14.95 | 15.04 | 14.76 | 14.99 | 211,338 | +0.16(+1.09%) |
May 18, 2011 | 14.75 | 14.90 | 14.62 | 14.83 | 230,087 | +0.15(+1.04%) |
May 17, 2011 | 14.78 | 14.87 | 14.57 | 14.68 | 143,601 | -0.20(-1.33%) |
May 16, 2011 | 15.17 | 15.18 | 14.87 | 14.88 | 195,154 | -0.41(-2.69%) |
May 13, 2011 | 15.56 | 15.60 | 15.17 | 15.29 | 137,803 | -0.28(-1.82%) |
May 12, 2011 | 15.37 | 15.64 | 15.15 | 15.57 | 118,834 | +0.18(+1.15%) |
May 11, 2011 | 15.92 | 15.92 | 15.27 | 15.39 | 185,349 | -0.60(-3.77%) |
May 10, 2011 | 15.70 | 16.05 | 15.64 | 16.00 | 161,368 | +0.38(+2.40%) |
May 09, 2011 | 15.39 | 15.64 | 15.25 | 15.62 | 171,362 | +0.18(+1.15%) |
May 06, 2011 | 15.46 | 15.59 | 15.38 | 15.45 | 198,546 | +0.23(+1.53%) |
May 05, 2011 | 15.09 | 15.45 | 15.01 | 15.21 | 184,598 | -0.02(-0.10%) |
May 04, 2011 | 15.33 | 15.39 | 15.05 | 15.23 | 248,177 | -0.10(-0.63%) |
May 03, 2011 | 15.61 | 15.63 | 15.22 | 15.32 | 139,486 | -0.29(-1.88%) |
May 02, 2011 | 15.60 | 15.68 | 15.56 | 15.62 | 230,134 | -0.34(-2.16%) |
Apr 29, 2011 | 15.49 | 16.03 | 15.49 | 15.96 | 363,377 | +0.50(+3.25%) |
Apr 28, 2011 | 15.21 | 15.52 | 15.17 | 15.46 | 208,479 | +0.18(+1.20%) |
Apr 27, 2011 | 15.30 | 15.33 | 15.05 | 15.28 | 158,903 | +0.04(+0.23%) |
Apr 26, 2011 | 15.04 | 15.28 | 14.83 | 15.24 | 300,455 | +0.23(+1.56%) |
Apr 25, 2011 | 15.11 | 15.20 | 14.91 | 15.01 | 278,366 | +0.05(+0.31%) |
Apr 21, 2011 | 14.65 | 14.98 | 14.54 | 14.96 | 295,323 | +0.29(+1.97%) |
Apr 20, 2011 | 14.65 | 14.88 | 14.64 | 14.67 | 241,701 | +0.32(+2.26%) |
Apr 19, 2011 | 14.30 | 14.36 | 14.16 | 14.35 | 306,364 | +0.14(+0.96%) |
Apr 18, 2011 | 14.22 | 14.29 | 14.12 | 14.21 | 167,030 | -0.24(-1.68%) |
Apr 15, 2011 | 14.38 | 14.64 | 14.34 | 14.46 | 324,935 | +0.08(+0.53%) |
Apr 14, 2011 | 14.14 | 14.53 | 14.14 | 14.38 | 149,989 | +0.10(+0.71%) |
Apr 13, 2011 | 14.54 | 14.54 | 14.19 | 14.28 | 104,104 | -0.15(-1.05%) |
Apr 12, 2011 | 14.47 | 14.55 | 14.36 | 14.43 | 150,054 | -0.12(-0.80%) |
Apr 11, 2011 | 14.66 | 14.83 | 14.52 | 14.55 | 96,850 | -0.09(-0.62%) |
Apr 08, 2011 | 14.99 | 14.99 | 14.57 | 14.64 | 121,867 | -0.22(-1.50%) |
Apr 07, 2011 | 15.02 | 15.11 | 14.83 | 14.86 | 192,495 | -0.16(-1.05%) |
Apr 06, 2011 | 14.84 | 15.13 | 14.83 | 15.02 | 170,945 | +0.26(+1.79%) |
Apr 05, 2011 | 15.03 | 15.33 | 14.72 | 14.76 | 386,140 | -0.35(-2.28%) |
Apr 04, 2011 | 15.08 | 15.17 | 15.03 | 15.10 | 142,129 | +0.08(+0.51%) |
Apr 01, 2011 | 15.21 | 15.24 | 14.91 | 15.02 | 162,886 | -0.04(-0.24%) |
Mar 31, 2011 | 14.91 | 15.09 | 14.84 | 15.06 | 190,201 | +0.18(+1.23%) |
Mar 30, 2011 | 14.75 | 14.98 | 14.71 | 14.88 | 218,569 | +0.23(+1.56%) |
Mar 29, 2011 | 14.55 | 14.70 | 14.17 | 14.65 | 146,932 | +0.10(+0.66%) |
Mar 28, 2011 | 14.62 | 14.71 | 14.54 | 14.55 | 89,224 | +0.01(+0.03%) |
Mar 25, 2011 | 14.40 | 14.74 | 14.29 | 14.55 | 195,640 | +0.21(+1.44%) |
Mar 24, 2011 | 14.39 | 14.41 | 14.21 | 14.34 | 191,028 | +0.03(+0.18%) |
Mar 23, 2011 | 14.24 | 14.45 | 14.13 | 14.32 | 138,466 | +0.01(+0.04%) |
Mar 22, 2011 | 14.49 | 14.49 | 14.28 | 14.31 | 166,850 | -0.18(-1.25%) |
Mar 21, 2011 | 14.45 | 14.59 | 14.39 | 14.49 | 240,253 | +0.65(+4.70%) |
Mar 18, 2011 | 13.71 | 14.08 | 13.65 | 13.84 | 301,386 | +0.27(+1.97%) |
Mar 17, 2011 | 13.52 | 13.73 | 13.36 | 13.57 | 186,202 | +0.31(+2.32%) |
Mar 16, 2011 | 13.53 | 13.71 | 13.17 | 13.27 | 312,441 | -0.38(-2.77%) |
Mar 15, 2011 | 13.66 | 14.18 | 13.62 | 13.64 | 163,474 | -0.54(-3.81%) |
Mar 14, 2011 | 14.11 | 14.62 | 13.93 | 14.18 | 105,516 | -0.09(-0.60%) |
Mar 11, 2011 | 14.12 | 14.33 | 13.96 | 14.27 | 169,988 | +0.10(+0.71%) |
Mar 10, 2011 | 14.39 | 14.39 | 14.13 | 14.17 | 147,746 | -0.46(-3.14%) |
Mar 09, 2011 | 14.67 | 14.72 | 14.58 | 14.63 | 144,402 | -0.09(-0.58%) |
Mar 08, 2011 | 14.60 | 14.88 | 14.51 | 14.71 | 144,350 | +0.15(+1.04%) |
Mar 07, 2011 | 14.86 | 15.06 | 14.41 | 14.56 | 96,849 | -0.23(-1.57%) |
Mar 04, 2011 | 15.02 | 15.02 | 14.70 | 14.79 | 110,235 | -0.25(-1.68%) |
Mar 03, 2011 | 14.62 | 15.15 | 14.51 | 15.05 | 128,727 | +0.61(+4.19%) |
Mar 02, 2011 | 14.34 | 14.60 | 14.28 | 14.44 | 160,376 | +0.06(+0.42%) |