Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.48 | 14.48 | 14.33 | 14.39 | 105,866 | -0.04(-0.30%) |
May 23, 2011 | 14.41 | 14.52 | 14.35 | 14.43 | 169,691 | -0.15(-1.05%) |
May 20, 2011 | 14.67 | 14.68 | 14.58 | 14.58 | 34,379 | -0.14(-0.98%) |
May 19, 2011 | 14.77 | 14.77 | 14.66 | 14.73 | 24,562 | +0.02(+0.16%) |
May 18, 2011 | 14.59 | 14.71 | 14.59 | 14.70 | 64,306 | +0.15(+1.04%) |
May 17, 2011 | 14.49 | 14.55 | 14.44 | 14.55 | 112,823 | -0.01(-0.08%) |
May 16, 2011 | 14.62 | 14.71 | 14.54 | 14.56 | 46,434 | -0.10(-0.71%) |
May 13, 2011 | 14.81 | 14.82 | 14.64 | 14.67 | 304,404 | -0.12(-0.82%) |
May 12, 2011 | 14.60 | 14.80 | 14.60 | 14.79 | 56,483 | +0.09(+0.60%) |
May 11, 2011 | 14.81 | 14.86 | 14.64 | 14.70 | 47,900 | -0.15(-1.02%) |
May 10, 2011 | 14.79 | 14.89 | 14.76 | 14.85 | 59,567 | +0.13(+0.85%) |
May 09, 2011 | 14.68 | 14.76 | 14.63 | 14.73 | 139,895 | +0.06(+0.40%) |
May 06, 2011 | 14.76 | 14.81 | 14.62 | 14.67 | 51,571 | +0.09(+0.60%) |
May 05, 2011 | 14.64 | 14.70 | 14.56 | 14.58 | 58,680 | -0.11(-0.73%) |
May 04, 2011 | 14.73 | 14.77 | 14.63 | 14.69 | 103,150 | -0.09(-0.59%) |
May 03, 2011 | 14.87 | 14.87 | 14.71 | 14.77 | 109,833 | -0.04(-0.26%) |
May 02, 2011 | 14.78 | 14.81 | 14.78 | 14.81 | 176,044 | -0.05(-0.33%) |
Apr 29, 2011 | 14.85 | 14.93 | 14.81 | 14.86 | 56,200 | +0.03(+0.21%) |
Apr 28, 2011 | 14.94 | 14.94 | 14.78 | 14.83 | 45,619 | +0.02(+0.13%) |
Apr 27, 2011 | 14.72 | 14.84 | 14.68 | 14.81 | 125,187 | +0.11(+0.76%) |
Apr 26, 2011 | 14.61 | 14.75 | 14.60 | 14.70 | 152,880 | +0.12(+0.84%) |
Apr 25, 2011 | 14.60 | 14.60 | 14.55 | 14.58 | 43,604 | -0.01(-0.10%) |
Apr 21, 2011 | 14.60 | 14.61 | 14.58 | 14.59 | 41,340 | +0.04(+0.28%) |
Apr 20, 2011 | 14.53 | 14.56 | 14.50 | 14.55 | 242,455 | +0.24(+1.65%) |
Apr 19, 2011 | 14.27 | 14.32 | 14.24 | 14.32 | 121,575 | +0.08(+0.57%) |
Apr 18, 2011 | 14.26 | 14.26 | 14.14 | 14.24 | 149,686 | -0.16(-1.09%) |
Apr 15, 2011 | 14.39 | 14.43 | 14.37 | 14.39 | 286,646 | +0.03(+0.20%) |
Apr 14, 2011 | 14.26 | 14.38 | 14.26 | 14.36 | 192,978 | -0.00(-0.03%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.32 | 14.37 | 47,102 | +0.01(+0.07%) |
Apr 12, 2011 | 14.39 | 14.39 | 14.33 | 14.36 | 125,614 | -0.09(-0.66%) |
Apr 11, 2011 | 14.52 | 14.57 | 14.43 | 14.45 | 84,763 | -0.08(-0.54%) |
Apr 08, 2011 | 14.58 | 14.59 | 14.48 | 14.53 | 77,139 | -0.08(-0.55%) |
Apr 07, 2011 | 14.64 | 14.67 | 14.55 | 14.61 | 111,852 | -0.05(-0.34%) |
Apr 06, 2011 | 14.67 | 14.69 | 14.61 | 14.66 | 88,311 | +0.06(+0.39%) |
Apr 05, 2011 | 14.60 | 14.66 | 14.60 | 14.60 | 93,313 | +0.00(+0.02%) |
Apr 04, 2011 | 14.60 | 14.61 | 14.58 | 14.60 | 37,771 | +0.01(+0.10%) |
Apr 01, 2011 | 14.61 | 14.65 | 14.57 | 14.59 | 42,742 | +0.06(+0.40%) |
Mar 31, 2011 | 14.53 | 14.56 | 14.51 | 14.53 | 25,234 | -0.01(-0.07%) |
Mar 30, 2011 | 14.46 | 14.57 | 14.44 | 14.54 | 137,002 | +0.13(+0.91%) |
Mar 29, 2011 | 14.27 | 14.41 | 14.26 | 14.41 | 84,856 | +0.09(+0.65%) |
Mar 28, 2011 | 14.36 | 14.39 | 14.31 | 14.32 | 36,947 | -0.00(-0.03%) |
Mar 25, 2011 | 14.33 | 14.38 | 14.31 | 14.32 | 38,932 | +0.05(+0.33%) |
Mar 24, 2011 | 14.32 | 14.32 | 14.17 | 14.27 | 69,611 | +0.11(+0.79%) |
Mar 23, 2011 | 14.10 | 14.19 | 13.99 | 14.16 | 150,899 | +0.02(+0.12%) |
Mar 22, 2011 | 14.18 | 14.18 | 14.13 | 14.15 | 29,314 | -0.06(-0.42%) |
Mar 21, 2011 | 14.21 | 14.23 | 14.18 | 14.20 | 145,762 | +0.25(+1.82%) |
Mar 18, 2011 | 14.08 | 14.08 | 13.93 | 13.95 | 98,521 | +0.07(+0.53%) |
Mar 17, 2011 | 13.93 | 13.93 | 13.81 | 13.88 | 90,288 | +0.17(+1.26%) |
Mar 16, 2011 | 14.09 | 14.09 | 13.61 | 13.70 | 186,571 | -0.30(-2.16%) |
Mar 15, 2011 | 13.91 | 14.23 | 13.90 | 14.01 | 134,019 | -0.13(-0.92%) |
Mar 14, 2011 | 14.12 | 14.15 | 14.03 | 14.14 | 129,458 | -0.07(-0.50%) |
Mar 11, 2011 | 14.06 | 14.23 | 14.06 | 14.21 | 77,249 | +0.13(+0.89%) |
Mar 10, 2011 | 14.13 | 14.18 | 14.07 | 14.08 | 180,927 | -0.24(-1.66%) |
Mar 09, 2011 | 14.35 | 14.35 | 14.27 | 14.32 | 43,642 | -0.04(-0.30%) |
Mar 08, 2011 | 14.21 | 14.39 | 14.20 | 14.37 | 344,718 | +0.09(+0.62%) |
Mar 07, 2011 | 14.45 | 14.45 | 14.20 | 14.28 | 34,514 | -0.04(-0.31%) |
Mar 04, 2011 | 14.43 | 14.43 | 14.32 | 14.32 | 18,083 | -0.16(-1.10%) |
Mar 03, 2011 | 14.34 | 14.49 | 14.34 | 14.48 | 49,649 | +0.26(+1.81%) |
Mar 02, 2011 | 14.28 | 14.28 | 14.21 | 14.22 | 112,059 | +0.00(+0.02%) |