Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.18 | 15.22 | 14.90 | 14.94 | 949,855 | -0.24(-1.56%) |
May 23, 2011 | 15.42 | 15.49 | 15.16 | 15.18 | 722,810 | -0.38(-2.42%) |
May 20, 2011 | 15.46 | 15.64 | 15.42 | 15.56 | 688,898 | +0.10(+0.67%) |
May 19, 2011 | 15.50 | 15.63 | 15.36 | 15.46 | 1,013,318 | -0.02(-0.12%) |
May 18, 2011 | 15.64 | 15.64 | 15.33 | 15.47 | 789,550 | -0.12(-0.78%) |
May 17, 2011 | 15.54 | 15.62 | 15.51 | 15.60 | 640,454 | -0.03(-0.19%) |
May 16, 2011 | 15.58 | 15.70 | 15.51 | 15.63 | 466,279 | -0.01(-0.08%) |
May 13, 2011 | 15.83 | 15.83 | 15.56 | 15.64 | 602,930 | -0.13(-0.84%) |
May 12, 2011 | 15.54 | 15.79 | 15.54 | 15.77 | 481,244 | +0.18(+1.16%) |
May 11, 2011 | 15.76 | 15.76 | 15.51 | 15.59 | 776,913 | -0.13(-0.80%) |
May 10, 2011 | 15.61 | 15.85 | 15.60 | 15.72 | 972,626 | +0.04(+0.27%) |
May 09, 2011 | 15.53 | 15.72 | 15.48 | 15.67 | 492,342 | +0.05(+0.35%) |
May 06, 2011 | 15.49 | 15.73 | 15.46 | 15.62 | 798,347 | +0.22(+1.44%) |
May 05, 2011 | 15.40 | 15.50 | 15.28 | 15.40 | 513,812 | -0.05(-0.31%) |
May 04, 2011 | 15.53 | 15.61 | 15.41 | 15.44 | 661,308 | -0.07(-0.43%) |
May 03, 2011 | 15.45 | 15.66 | 15.42 | 15.51 | 669,683 | +0.07(+0.43%) |
May 02, 2011 | 15.44 | 15.49 | 15.44 | 15.44 | 625,247 | +0.13(+0.86%) |
Apr 29, 2011 | 15.31 | 15.35 | 15.22 | 15.31 | 358,956 | -0.02(-0.12%) |
Apr 28, 2011 | 15.24 | 15.34 | 15.19 | 15.33 | 595,426 | +0.04(+0.24%) |
Apr 27, 2011 | 15.08 | 15.30 | 15.01 | 15.29 | 675,752 | +0.20(+1.31%) |
Apr 26, 2011 | 14.88 | 15.14 | 14.87 | 15.10 | 671,058 | +0.22(+1.45%) |
Apr 25, 2011 | 14.83 | 14.90 | 14.80 | 14.88 | 334,421 | +0.06(+0.40%) |
Apr 21, 2011 | 14.74 | 14.84 | 14.67 | 14.82 | 406,026 | +0.09(+0.61%) |
Apr 20, 2011 | 14.62 | 14.77 | 14.62 | 14.73 | 957,280 | +0.22(+1.49%) |
Apr 19, 2011 | 14.59 | 14.64 | 14.48 | 14.51 | 575,217 | -0.05(-0.33%) |
Apr 18, 2011 | 14.71 | 14.71 | 14.48 | 14.56 | 720,652 | -0.24(-1.62%) |
Apr 15, 2011 | 14.74 | 14.89 | 14.65 | 14.80 | 663,917 | +0.13(+0.90%) |
Apr 14, 2011 | 14.57 | 14.68 | 14.54 | 14.67 | 789,344 | +0.04(+0.25%) |
Apr 13, 2011 | 14.75 | 14.81 | 14.60 | 14.63 | 482,501 | -0.06(-0.41%) |
Apr 12, 2011 | 14.74 | 14.80 | 14.66 | 14.69 | 678,647 | -0.12(-0.81%) |
Apr 11, 2011 | 14.98 | 15.02 | 14.75 | 14.81 | 675,040 | -0.18(-1.20%) |
Apr 08, 2011 | 15.05 | 15.13 | 14.87 | 14.99 | 434,863 | -0.05(-0.32%) |
Apr 07, 2011 | 15.28 | 15.29 | 15.03 | 15.04 | 649,151 | -0.26(-1.69%) |
Apr 06, 2011 | 15.16 | 15.32 | 15.14 | 15.30 | 976,586 | +0.14(+0.91%) |
Apr 05, 2011 | 15.08 | 15.23 | 15.02 | 15.16 | 786,718 | +0.05(+0.36%) |
Apr 04, 2011 | 15.16 | 15.26 | 15.07 | 15.11 | 877,718 | -0.08(-0.51%) |
Apr 01, 2011 | 14.97 | 15.20 | 14.91 | 15.19 | 1,039,820 | +0.29(+1.94%) |
Mar 31, 2011 | 14.72 | 14.90 | 14.62 | 14.90 | 1,097,005 | +0.13(+0.85%) |
Mar 30, 2011 | 14.66 | 14.83 | 14.66 | 14.77 | 431,269 | +0.14(+0.94%) |
Mar 29, 2011 | 14.56 | 14.69 | 14.44 | 14.63 | 560,863 | +0.09(+0.62%) |
Mar 28, 2011 | 14.61 | 14.71 | 14.54 | 14.54 | 428,880 | -0.07(-0.45%) |
Mar 25, 2011 | 14.61 | 14.72 | 14.59 | 14.61 | 509,769 | -0.04(-0.25%) |
Mar 24, 2011 | 14.60 | 14.66 | 14.55 | 14.65 | 860,036 | +0.11(+0.79%) |
Mar 23, 2011 | 14.50 | 14.64 | 14.38 | 14.53 | 905,247 | -0.01(-0.08%) |
Mar 22, 2011 | 14.57 | 14.68 | 14.53 | 14.54 | 527,093 | -0.04(-0.29%) |
Mar 21, 2011 | 14.53 | 14.59 | 14.50 | 14.59 | 1,018,110 | +0.46(+3.23%) |
Mar 18, 2011 | 14.33 | 14.41 | 14.09 | 14.13 | 1,214,221 | -0.09(-0.63%) |
Mar 17, 2011 | 14.37 | 14.37 | 14.16 | 14.22 | 1,091,715 | +0.06(+0.42%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.16 | 1,420,726 | -0.28(-1.95%) |
Mar 15, 2011 | 14.45 | 14.56 | 14.44 | 14.44 | 641,316 | -0.18(-1.23%) |
Mar 14, 2011 | 14.71 | 14.89 | 14.59 | 14.62 | 902,211 | -0.11(-0.73%) |
Mar 11, 2011 | 14.64 | 14.78 | 14.62 | 14.73 | 442,916 | +0.11(+0.78%) |
Mar 10, 2011 | 14.82 | 14.82 | 14.62 | 14.62 | 567,878 | -0.28(-1.86%) |
Mar 09, 2011 | 14.85 | 14.92 | 14.71 | 14.89 | 556,091 | +0.02(+0.12%) |
Mar 08, 2011 | 14.74 | 14.92 | 14.72 | 14.87 | 544,953 | +0.17(+1.19%) |
Mar 07, 2011 | 14.87 | 14.87 | 14.59 | 14.70 | 1,040,458 | -0.11(-0.77%) |
Mar 04, 2011 | 14.90 | 14.99 | 14.69 | 14.81 | 728,666 | -0.15(-1.00%) |
Mar 03, 2011 | 14.81 | 15.02 | 14.80 | 14.96 | 649,183 | +0.17(+1.14%) |
Mar 02, 2011 | 14.56 | 14.83 | 14.56 | 14.80 | 812,111 | +0.25(+1.73%) |