Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.74 | 14.00 | 13.74 | 13.95 | 1,700 | +0.20(+1.44%) |
May 23, 2011 | 13.85 | 13.85 | 13.75 | 13.75 | 600 | -0.10(-0.72%) |
May 19, 2011 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.15(-1.07%) |
May 18, 2011 | 13.95 | 14.00 | 13.87 | 14.00 | 600 | +0.17(+1.23%) |
May 17, 2011 | 13.81 | 13.83 | 13.70 | 13.83 | 705 | -0.02(-0.14%) |
May 13, 2011 | 13.95 | 13.85 | 13.85 | 13.85 | 3,900 | -0.05(-0.36%) |
May 12, 2011 | 13.99 | 13.99 | 13.90 | 13.90 | 900 | -0.02(-0.14%) |
May 11, 2011 | 13.92 | 13.98 | 13.92 | 13.92 | 3,115 | -0.03(-0.22%) |
May 10, 2011 | 14.05 | 14.05 | 13.95 | 13.95 | 1,427 | -0.06(-0.43%) |
May 09, 2011 | 14.05 | 14.11 | 14.00 | 14.01 | 10,820 | -0.15(-1.06%) |
May 06, 2011 | 14.10 | 14.16 | 14.10 | 14.16 | 300 | +0.02(+0.14%) |
May 05, 2011 | 14.15 | 14.15 | 14.10 | 14.14 | 5,600 | -0.06(-0.42%) |
May 04, 2011 | 14.20 | 14.20 | 13.96 | 14.20 | 2,032 | -0.10(-0.70%) |
May 03, 2011 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 | +0.16(+1.15%) |
May 02, 2011 | 14.11 | 14.15 | 14.10 | 14.14 | 10,100 | -0.00(-0.01%) |
Apr 29, 2011 | 14.10 | 14.15 | 14.00 | 14.14 | 2,600 | +0.09(+0.64%) |
Apr 28, 2011 | 14.10 | 14.10 | 14.00 | 14.05 | 5,200 | +0.00(+0.00%) |
Apr 27, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 591 | +0.02(+0.14%) |
Apr 26, 2011 | 14.04 | 14.05 | 13.85 | 14.03 | 1,800 | +0.13(+0.94%) |
Apr 25, 2011 | 13.76 | 13.90 | 13.70 | 13.90 | 12,202 | +0.11(+0.80%) |
Apr 21, 2011 | 13.80 | 13.80 | 13.79 | 13.79 | 595 | -0.05(-0.36%) |
Apr 20, 2011 | 13.96 | 13.96 | 13.80 | 13.84 | 2,351 | -0.21(-1.49%) |
Apr 19, 2011 | 14.20 | 14.20 | 14.05 | 14.05 | 1,100 | +0.05(+0.36%) |
Apr 18, 2011 | 14.15 | 14.15 | 13.99 | 14.00 | 5,496 | -0.10(-0.71%) |
Apr 15, 2011 | 14.16 | 14.16 | 14.10 | 14.10 | 1,961 | -0.20(-1.40%) |
Apr 14, 2011 | 14.11 | 14.30 | 14.11 | 14.30 | 498 | +0.10(+0.70%) |
Apr 12, 2011 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.15(-1.05%) |
Apr 11, 2011 | 14.35 | 14.35 | 14.35 | 14.35 | 115 | +0.16(+1.13%) |
Apr 08, 2011 | 14.31 | 14.31 | 14.19 | 14.19 | 1,676 | +0.09(+0.64%) |
Apr 05, 2011 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | -0.10(-0.70%) |
Apr 04, 2011 | 14.29 | 14.29 | 14.20 | 14.20 | 569 | +0.00(+0.00%) |
Apr 01, 2011 | 14.20 | 14.20 | 14.20 | 14.20 | 9,633 | +0.05(+0.35%) |
Mar 30, 2011 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.05(+0.35%) |
Mar 29, 2011 | 14.10 | 14.10 | 14.10 | 14.10 | 384 | +0.02(+0.14%) |
Mar 28, 2011 | 14.05 | 14.10 | 14.05 | 14.08 | 1,430 | -0.01(-0.07%) |
Mar 24, 2011 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.01(-0.07%) |
Mar 23, 2011 | 14.20 | 14.20 | 14.10 | 14.10 | 585 | +0.03(+0.21%) |
Mar 22, 2011 | 14.10 | 14.10 | 14.07 | 14.07 | 550 | -0.05(-0.35%) |
Mar 21, 2011 | 14.06 | 14.12 | 14.00 | 14.12 | 2,792 | -0.08(-0.56%) |
Mar 18, 2011 | 14.22 | 14.22 | 14.12 | 14.20 | 2,169 | -0.04(-0.28%) |
Mar 17, 2011 | 14.25 | 14.30 | 14.24 | 14.24 | 26,957 | -0.01(-0.07%) |
Mar 16, 2011 | 14.01 | 14.25 | 14.00 | 14.25 | 15,200 | +0.25(+1.79%) |
Mar 15, 2011 | 14.08 | 14.13 | 14.00 | 14.00 | 17,293 | -0.13(-0.92%) |
Mar 14, 2011 | 14.00 | 14.16 | 14.00 | 14.13 | 1,100 | -0.05(-0.35%) |
Mar 10, 2011 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.02(+0.14%) |
Mar 08, 2011 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | -0.04(-0.28%) |
Mar 04, 2011 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.01(+0.07%) |