Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.45 | 15.45 | 15.08 | 15.20 | 99,059 | -0.23(-1.51%) |
May 23, 2011 | 15.40 | 15.49 | 15.20 | 15.43 | 34,639 | -0.17(-1.11%) |
May 20, 2011 | 15.36 | 15.66 | 15.36 | 15.61 | 41,943 | +0.14(+0.92%) |
May 19, 2011 | 15.54 | 15.54 | 15.27 | 15.46 | 168,439 | -0.11(-0.68%) |
May 18, 2011 | 15.39 | 15.57 | 15.36 | 15.57 | 45,483 | +0.20(+1.32%) |
May 17, 2011 | 15.37 | 15.46 | 15.33 | 15.37 | 41,813 | -0.09(-0.58%) |
May 16, 2011 | 15.37 | 15.51 | 15.24 | 15.46 | 69,399 | +0.01(+0.05%) |
May 13, 2011 | 15.46 | 15.48 | 15.31 | 15.45 | 35,048 | +0.00(+0.00%) |
May 12, 2011 | 15.31 | 15.52 | 15.22 | 15.45 | 86,558 | +0.08(+0.49%) |
May 11, 2011 | 15.49 | 15.73 | 15.03 | 15.37 | 52,255 | -0.23(-1.44%) |
May 10, 2011 | 15.00 | 15.64 | 15.00 | 15.60 | 51,869 | +0.65(+4.32%) |
May 09, 2011 | 14.94 | 15.01 | 14.84 | 14.95 | 91,573 | -0.05(-0.35%) |
May 06, 2011 | 14.85 | 15.15 | 14.85 | 15.00 | 30,218 | +0.26(+1.73%) |
May 05, 2011 | 14.41 | 14.81 | 14.38 | 14.75 | 118,167 | -0.07(-0.50%) |
May 04, 2011 | 15.03 | 15.03 | 14.62 | 14.82 | 36,138 | -0.25(-1.63%) |
May 03, 2011 | 15.00 | 15.12 | 14.83 | 15.07 | 34,549 | +0.10(+0.70%) |
May 02, 2011 | 14.97 | 15.23 | 14.91 | 14.97 | 49,307 | -0.04(-0.30%) |
Apr 29, 2011 | 14.90 | 15.21 | 14.89 | 15.01 | 87,760 | +0.23(+1.56%) |
Apr 28, 2011 | 14.29 | 14.85 | 14.28 | 14.78 | 15,072 | +0.46(+3.23%) |
Apr 27, 2011 | 14.50 | 14.90 | 14.24 | 14.32 | 54,355 | -0.15(-1.03%) |
Apr 26, 2011 | 14.56 | 14.78 | 14.47 | 14.47 | 74,786 | -0.06(-0.41%) |
Apr 25, 2011 | 14.90 | 14.96 | 14.46 | 14.53 | 160,652 | -0.37(-2.50%) |
Apr 21, 2011 | 14.95 | 14.96 | 14.62 | 14.90 | 22,287 | +0.01(+0.10%) |
Apr 20, 2011 | 14.96 | 15.09 | 14.66 | 14.88 | 40,733 | +0.04(+0.30%) |
Apr 19, 2011 | 14.85 | 15.03 | 14.70 | 14.84 | 16,986 | +0.11(+0.76%) |
Apr 18, 2011 | 15.05 | 15.05 | 14.56 | 14.73 | 18,196 | -0.46(-3.04%) |
Apr 15, 2011 | 14.80 | 15.23 | 14.72 | 15.19 | 34,052 | +0.42(+2.88%) |
Apr 14, 2011 | 14.56 | 14.76 | 14.55 | 14.76 | 13,539 | +0.16(+1.07%) |
Apr 13, 2011 | 14.71 | 14.84 | 14.56 | 14.61 | 34,694 | -0.03(-0.20%) |
Apr 12, 2011 | 14.67 | 14.82 | 14.64 | 14.64 | 19,671 | -0.11(-0.76%) |
Apr 11, 2011 | 14.86 | 14.94 | 14.60 | 14.75 | 31,863 | -0.14(-0.95%) |
Apr 08, 2011 | 15.38 | 15.38 | 14.89 | 14.89 | 11,801 | -0.39(-2.54%) |
Apr 07, 2011 | 15.55 | 15.61 | 15.16 | 15.28 | 30,010 | -0.24(-1.54%) |
Apr 06, 2011 | 15.57 | 15.68 | 15.49 | 15.52 | 24,700 | -0.02(-0.14%) |
Apr 05, 2011 | 15.64 | 15.82 | 15.48 | 15.54 | 37,979 | -0.17(-1.09%) |
Apr 04, 2011 | 15.63 | 15.76 | 15.57 | 15.71 | 112,299 | +0.15(+0.96%) |
Apr 01, 2011 | 15.38 | 15.64 | 15.38 | 15.56 | 22,426 | +0.24(+1.56%) |
Mar 31, 2011 | 15.14 | 15.32 | 15.05 | 15.32 | 73,054 | +0.19(+1.23%) |
Mar 30, 2011 | 15.14 | 15.26 | 14.58 | 15.14 | 59,840 | +0.29(+1.96%) |
Mar 29, 2011 | 14.55 | 14.85 | 14.31 | 14.85 | 40,792 | +0.30(+2.05%) |
Mar 28, 2011 | 14.47 | 14.79 | 14.36 | 14.55 | 17,557 | -0.03(-0.20%) |
Mar 25, 2011 | 14.56 | 14.63 | 14.39 | 14.58 | 17,553 | +0.09(+0.62%) |
Mar 24, 2011 | 14.57 | 14.57 | 14.35 | 14.49 | 21,631 | +0.03(+0.21%) |
Mar 23, 2011 | 14.62 | 14.62 | 14.34 | 14.46 | 15,786 | -0.20(-1.37%) |
Mar 22, 2011 | 14.90 | 15.00 | 14.64 | 14.66 | 32,794 | -0.24(-1.60%) |
Mar 21, 2011 | 14.45 | 14.98 | 14.43 | 14.90 | 81,605 | +0.14(+0.96%) |
Mar 18, 2011 | 13.73 | 14.82 | 13.73 | 14.76 | 85,509 | +1.01(+7.37%) |
Mar 17, 2011 | 13.86 | 13.86 | 13.70 | 13.74 | 28,281 | -0.11(-0.81%) |
Mar 16, 2011 | 14.06 | 14.15 | 13.78 | 13.86 | 33,255 | -0.21(-1.48%) |
Mar 15, 2011 | 13.55 | 14.18 | 13.52 | 14.06 | 24,894 | +0.19(+1.34%) |
Mar 14, 2011 | 14.04 | 14.06 | 13.83 | 13.88 | 13,641 | -0.32(-2.26%) |
Mar 11, 2011 | 14.04 | 14.29 | 13.95 | 14.20 | 34,166 | +0.15(+1.06%) |
Mar 10, 2011 | 14.50 | 14.65 | 14.04 | 14.05 | 50,659 | -0.63(-4.31%) |
Mar 09, 2011 | 14.94 | 14.94 | 14.64 | 14.68 | 27,252 | -0.34(-2.28%) |
Mar 08, 2011 | 14.72 | 15.03 | 14.41 | 15.03 | 22,149 | +0.38(+2.59%) |
Mar 07, 2011 | 14.88 | 14.88 | 14.41 | 14.65 | 46,989 | -0.18(-1.21%) |
Mar 04, 2011 | 15.19 | 15.19 | 14.71 | 14.82 | 43,932 | -0.41(-2.69%) |
Mar 03, 2011 | 15.34 | 15.41 | 15.13 | 15.23 | 57,982 | +0.04(+0.24%) |
Mar 02, 2011 | 15.38 | 15.38 | 14.96 | 15.20 | 50,323 | -0.16(-1.07%) |