Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.55 | 14.67 | 14.49 | 14.58 | 25,422 | +0.17(+1.20%) |
May 23, 2011 | 14.69 | 14.78 | 14.40 | 14.40 | 7,968 | -0.43(-2.90%) |
May 20, 2011 | 14.85 | 14.96 | 14.79 | 14.83 | 14,496 | -0.08(-0.56%) |
May 19, 2011 | 14.77 | 15.14 | 14.73 | 14.92 | 39,880 | +0.26(+1.75%) |
May 18, 2011 | 14.45 | 14.69 | 14.45 | 14.66 | 9,844 | +0.19(+1.34%) |
May 17, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 13,856 | +0.04(+0.29%) |
May 16, 2011 | 14.89 | 14.91 | 14.42 | 14.42 | 12,900 | -0.54(-3.64%) |
May 13, 2011 | 15.24 | 15.24 | 14.97 | 14.97 | 3,507 | -0.27(-1.76%) |
May 12, 2011 | 15.07 | 15.28 | 14.95 | 15.24 | 16,321 | +0.18(+1.19%) |
May 11, 2011 | 15.19 | 15.27 | 15.06 | 15.06 | 8,053 | -0.15(-1.00%) |
May 10, 2011 | 14.60 | 15.42 | 14.60 | 15.21 | 14,994 | +0.71(+4.89%) |
May 09, 2011 | 14.37 | 14.52 | 14.37 | 14.50 | 2,968 | +0.08(+0.53%) |
May 06, 2011 | 14.55 | 14.59 | 14.33 | 14.42 | 15,553 | -0.02(-0.14%) |
May 05, 2011 | 14.51 | 14.68 | 14.44 | 14.44 | 9,094 | -0.15(-1.04%) |
May 04, 2011 | 14.94 | 14.94 | 14.60 | 14.60 | 8,154 | -0.32(-2.12%) |
May 03, 2011 | 14.94 | 14.94 | 14.81 | 14.91 | 5,800 | -0.10(-0.64%) |
May 02, 2011 | 15.07 | 15.09 | 14.97 | 15.01 | 10,332 | -0.21(-1.36%) |
Apr 29, 2011 | 14.81 | 15.23 | 14.80 | 15.22 | 21,331 | +0.40(+2.70%) |
Apr 28, 2011 | 14.94 | 14.95 | 14.70 | 14.82 | 11,183 | -0.05(-0.32%) |
Apr 27, 2011 | 14.71 | 14.91 | 14.70 | 14.86 | 4,886 | +0.12(+0.79%) |
Apr 26, 2011 | 14.44 | 14.75 | 14.44 | 14.75 | 6,820 | +0.31(+2.15%) |
Apr 25, 2011 | 14.27 | 14.44 | 14.16 | 14.44 | 24,085 | +0.28(+2.00%) |
Apr 21, 2011 | 14.26 | 14.31 | 14.02 | 14.15 | 6,023 | +0.04(+0.29%) |
Apr 20, 2011 | 14.05 | 14.26 | 14.02 | 14.11 | 12,969 | +0.19(+1.33%) |
Apr 19, 2011 | 13.95 | 13.99 | 13.84 | 13.93 | 8,982 | -0.04(-0.30%) |
Apr 18, 2011 | 13.82 | 14.05 | 13.82 | 13.97 | 4,502 | +0.04(+0.30%) |
Apr 15, 2011 | 13.78 | 14.08 | 13.77 | 13.93 | 15,723 | +0.11(+0.80%) |
Apr 14, 2011 | 13.65 | 13.84 | 13.65 | 13.82 | 25,203 | +0.08(+0.60%) |
Apr 13, 2011 | 14.01 | 14.04 | 13.73 | 13.73 | 12,449 | -0.23(-1.63%) |
Apr 12, 2011 | 13.82 | 13.96 | 13.80 | 13.96 | 13,648 | -0.01(-0.05%) |
Apr 11, 2011 | 14.71 | 14.71 | 13.97 | 13.97 | 21,478 | -0.76(-5.19%) |
Apr 08, 2011 | 15.14 | 15.14 | 14.73 | 14.73 | 5,849 | -0.39(-2.55%) |
Apr 07, 2011 | 15.17 | 15.19 | 15.12 | 15.12 | 2,051 | -0.08(-0.54%) |
Apr 06, 2011 | 15.22 | 15.27 | 14.99 | 15.20 | 5,095 | +0.14(+0.91%) |
Apr 05, 2011 | 15.08 | 15.22 | 14.99 | 15.06 | 7,684 | -0.09(-0.59%) |
Apr 04, 2011 | 14.78 | 15.15 | 14.67 | 15.15 | 14,612 | +0.43(+2.90%) |
Apr 01, 2011 | 14.65 | 14.74 | 14.39 | 14.73 | 16,725 | +0.06(+0.38%) |
Mar 31, 2011 | 14.40 | 14.71 | 14.31 | 14.67 | 15,252 | +0.21(+1.48%) |
Mar 30, 2011 | 14.46 | 14.46 | 14.46 | 14.46 | 10,609 | +0.04(+0.29%) |
Mar 29, 2011 | 14.24 | 14.42 | 14.24 | 14.42 | 3,511 | +0.30(+2.10%) |
Mar 28, 2011 | 14.28 | 14.28 | 14.12 | 14.12 | 6,345 | -0.22(-1.54%) |
Mar 25, 2011 | 14.46 | 14.51 | 14.30 | 14.34 | 17,748 | -0.10(-0.67%) |
Mar 24, 2011 | 14.46 | 14.50 | 14.33 | 14.44 | 16,469 | -0.01(-0.09%) |
Mar 23, 2011 | 14.06 | 14.46 | 13.78 | 14.45 | 19,383 | +0.34(+2.44%) |
Mar 22, 2011 | 14.31 | 14.31 | 14.09 | 14.11 | 6,498 | -0.19(-1.35%) |
Mar 21, 2011 | 14.06 | 14.35 | 14.06 | 14.30 | 18,648 | +0.43(+3.13%) |
Mar 18, 2011 | 13.83 | 13.93 | 13.71 | 13.87 | 16,775 | +0.06(+0.40%) |
Mar 17, 2011 | 13.77 | 13.86 | 13.62 | 13.81 | 16,402 | +0.20(+1.47%) |
Mar 16, 2011 | 13.60 | 13.67 | 13.54 | 13.61 | 12,119 | +0.01(+0.10%) |
Mar 15, 2011 | 13.56 | 13.63 | 13.53 | 13.60 | 8,243 | -0.03(-0.25%) |
Mar 14, 2011 | 13.34 | 13.71 | 13.29 | 13.63 | 9,451 | +0.22(+1.64%) |
Mar 11, 2011 | 13.02 | 13.53 | 12.92 | 13.41 | 27,687 | -0.33(-2.41%) |
Mar 10, 2011 | 13.77 | 13.82 | 13.72 | 13.74 | 18,718 | -0.10(-0.70%) |
Mar 09, 2011 | 13.82 | 13.88 | 13.78 | 13.84 | 5,560 | -0.05(-0.35%) |
Mar 08, 2011 | 13.60 | 13.89 | 13.60 | 13.89 | 5,564 | +0.32(+2.39%) |
Mar 07, 2011 | 13.64 | 13.70 | 13.56 | 13.56 | 9,972 | -0.07(-0.51%) |
Mar 04, 2011 | 13.78 | 13.80 | 13.61 | 13.63 | 16,060 | -0.24(-1.74%) |
Mar 03, 2011 | 13.84 | 14.02 | 13.71 | 13.87 | 21,874 | +0.15(+1.10%) |
Mar 02, 2011 | 13.55 | 13.73 | 13.55 | 13.72 | 13,223 | +0.16(+1.17%) |