Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.87 | 16.09 | 15.85 | 15.94 | 125,107 | +0.20(+1.27%) |
May 23, 2011 | 15.80 | 15.80 | 15.63 | 15.74 | 125,995 | -0.49(-3.02%) |
May 20, 2011 | 16.28 | 16.29 | 16.04 | 16.23 | 95,590 | +0.00(+0.00%) |
May 19, 2011 | 16.11 | 16.30 | 16.11 | 16.23 | 96,890 | +0.10(+0.62%) |
May 18, 2011 | 15.92 | 16.15 | 15.90 | 16.13 | 95,390 | +0.22(+1.38%) |
May 17, 2011 | 15.80 | 15.91 | 15.70 | 15.91 | 140,574 | +0.03(+0.19%) |
May 16, 2011 | 15.85 | 16.00 | 15.68 | 15.88 | 94,278 | +0.18(+1.15%) |
May 13, 2011 | 15.87 | 15.93 | 15.67 | 15.70 | 102,202 | -0.23(-1.44%) |
May 12, 2011 | 15.61 | 15.93 | 15.61 | 15.93 | 355,547 | +0.07(+0.44%) |
May 11, 2011 | 16.15 | 16.17 | 15.75 | 15.86 | 442,308 | -0.19(-1.18%) |
May 10, 2011 | 15.95 | 16.11 | 15.90 | 16.05 | 799,384 | +0.24(+1.52%) |
May 09, 2011 | 15.73 | 15.81 | 15.69 | 15.81 | 120,358 | -0.02(-0.13%) |
May 06, 2011 | 15.89 | 16.08 | 15.77 | 15.83 | 121,316 | +0.27(+1.74%) |
May 05, 2011 | 15.74 | 15.88 | 15.43 | 15.56 | 502,377 | -0.18(-1.14%) |
May 04, 2011 | 15.98 | 15.98 | 15.66 | 15.74 | 209,462 | +0.12(+0.77%) |
May 03, 2011 | 15.61 | 15.75 | 15.55 | 15.62 | 287,503 | -0.08(-0.51%) |
May 02, 2011 | 15.70 | 15.70 | 15.64 | 15.70 | 190,913 | -0.20(-1.26%) |
Apr 29, 2011 | 15.85 | 15.90 | 15.85 | 15.90 | 275,213 | +0.15(+0.95%) |
Apr 28, 2011 | 15.63 | 15.77 | 15.63 | 15.75 | 520,738 | +0.27(+1.74%) |
Apr 27, 2011 | 15.35 | 15.55 | 15.31 | 15.48 | 91,058 | +0.08(+0.52%) |
Apr 26, 2011 | 15.30 | 15.42 | 15.27 | 15.40 | 117,393 | +0.20(+1.32%) |
Apr 25, 2011 | 15.28 | 15.30 | 15.18 | 15.20 | 104,341 | -0.08(-0.52%) |
Apr 21, 2011 | 15.34 | 15.34 | 15.17 | 15.28 | 215,482 | +0.16(+1.06%) |
Apr 20, 2011 | 15.09 | 15.22 | 15.09 | 15.12 | 349,187 | +0.19(+1.27%) |
Apr 19, 2011 | 14.95 | 14.95 | 14.80 | 14.93 | 127,507 | +0.12(+0.81%) |
Apr 18, 2011 | 14.83 | 14.87 | 14.70 | 14.81 | 182,479 | -0.03(-0.20%) |
Apr 15, 2011 | 14.79 | 14.92 | 14.79 | 14.84 | 130,245 | +0.05(+0.34%) |
Apr 14, 2011 | 14.75 | 14.83 | 14.72 | 14.79 | 174,279 | -0.02(-0.14%) |
Apr 13, 2011 | 14.85 | 14.91 | 14.79 | 14.81 | 213,940 | +0.17(+1.16%) |
Apr 12, 2011 | 14.75 | 14.75 | 14.60 | 14.64 | 181,043 | -0.26(-1.74%) |
Apr 11, 2011 | 14.95 | 14.95 | 14.85 | 14.90 | 229,470 | +0.07(+0.47%) |
Apr 08, 2011 | 14.88 | 14.94 | 14.75 | 14.83 | 151,427 | -0.02(-0.13%) |
Apr 07, 2011 | 14.78 | 14.95 | 14.75 | 14.85 | 135,615 | -0.05(-0.34%) |
Apr 06, 2011 | 14.80 | 14.90 | 14.70 | 14.90 | 106,839 | +0.14(+0.95%) |
Apr 05, 2011 | 14.68 | 14.79 | 14.60 | 14.76 | 166,315 | +0.12(+0.82%) |
Apr 04, 2011 | 14.62 | 14.65 | 14.54 | 14.64 | 164,460 | +0.22(+1.53%) |
Apr 01, 2011 | 14.43 | 14.52 | 14.40 | 14.42 | 1,594,321 | -0.02(-0.14%) |
Mar 31, 2011 | 14.50 | 14.63 | 14.44 | 14.44 | 523,518 | +0.04(+0.28%) |
Mar 30, 2011 | 14.40 | 14.40 | 14.40 | 14.40 | 329,238 | +0.18(+1.27%) |
Mar 29, 2011 | 14.20 | 14.25 | 14.05 | 14.22 | 542,274 | +0.10(+0.71%) |
Mar 28, 2011 | 13.97 | 14.17 | 13.97 | 14.12 | 208,004 | +0.27(+1.95%) |
Mar 25, 2011 | 13.70 | 13.92 | 13.69 | 13.85 | 89,818 | +0.15(+1.09%) |
Mar 24, 2011 | 13.63 | 13.71 | 13.59 | 13.70 | 171,647 | +0.07(+0.51%) |
Mar 23, 2011 | 13.45 | 13.64 | 13.43 | 13.63 | 102,043 | +0.13(+0.96%) |
Mar 22, 2011 | 13.44 | 13.55 | 13.40 | 13.50 | 135,055 | +0.11(+0.82%) |
Mar 21, 2011 | 13.38 | 13.41 | 13.29 | 13.39 | 222,916 | +0.24(+1.83%) |
Mar 18, 2011 | 13.17 | 13.20 | 13.00 | 13.15 | 313,778 | +0.05(+0.38%) |
Mar 17, 2011 | 13.15 | 13.15 | 13.02 | 13.10 | 349,548 | +0.35(+2.75%) |
Mar 16, 2011 | 13.00 | 13.00 | 12.65 | 12.75 | 396,189 | -0.41(-3.12%) |
Mar 15, 2011 | 12.96 | 13.21 | 12.94 | 13.16 | 658,177 | -0.22(-1.64%) |
Mar 14, 2011 | 13.30 | 13.47 | 13.30 | 13.38 | 139,605 | -0.10(-0.74%) |
Mar 11, 2011 | 13.35 | 13.48 | 13.15 | 13.48 | 179,317 | +0.14(+1.05%) |
Mar 10, 2011 | 13.53 | 13.53 | 13.31 | 13.34 | 1,243,438 | -0.49(-3.54%) |
Mar 09, 2011 | 13.93 | 13.93 | 13.80 | 13.83 | 1,382,561 | -0.25(-1.78%) |
Mar 08, 2011 | 14.12 | 14.12 | 14.00 | 14.08 | 208,573 | -0.07(-0.49%) |
Mar 07, 2011 | 14.24 | 14.26 | 14.09 | 14.15 | 233,915 | -0.12(-0.84%) |
Mar 04, 2011 | 14.26 | 14.27 | 14.19 | 14.27 | 282,809 | +0.03(+0.21%) |
Mar 03, 2011 | 14.23 | 14.30 | 14.10 | 14.24 | 303,002 | +0.01(+0.07%) |
Mar 02, 2011 | 14.08 | 14.28 | 14.08 | 14.23 | 93,619 | +0.22(+1.57%) |