Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.62 | 14.62 | 14.04 | 14.27 | 533,323 | -0.27(-1.86%) |
May 20, 2011 | 14.74 | 14.75 | 14.34 | 14.54 | 315,497 | -0.09(-0.62%) |
May 19, 2011 | 14.73 | 14.76 | 14.47 | 14.63 | 379,477 | +0.03(+0.21%) |
May 18, 2011 | 14.27 | 14.72 | 14.23 | 14.60 | 1,056,845 | +0.46(+3.25%) |
May 17, 2011 | 14.24 | 14.39 | 13.91 | 14.14 | 1,024,207 | +0.25(+1.80%) |
May 16, 2011 | 13.85 | 14.06 | 13.79 | 13.89 | 752,290 | -0.09(-0.64%) |
May 13, 2011 | 13.99 | 14.26 | 13.90 | 13.98 | 773,664 | +0.15(+1.08%) |
May 12, 2011 | 13.94 | 14.15 | 13.68 | 13.83 | 720,442 | -0.20(-1.43%) |
May 11, 2011 | 14.95 | 14.95 | 13.95 | 14.03 | 1,103,298 | -0.93(-6.22%) |
May 10, 2011 | 15.07 | 15.07 | 14.88 | 14.96 | 174,467 | +0.02(+0.13%) |
May 09, 2011 | 15.04 | 15.08 | 14.86 | 14.94 | 276,970 | +0.02(+0.13%) |
May 06, 2011 | 14.92 | 15.12 | 14.84 | 14.92 | 360,271 | +0.00(+0.00%) |
May 05, 2011 | 14.93 | 14.98 | 14.76 | 14.92 | 587,019 | -0.02(-0.13%) |
May 04, 2011 | 14.94 | 15.21 | 14.79 | 14.94 | 818,171 | +0.04(+0.27%) |
May 03, 2011 | 14.94 | 15.15 | 14.82 | 14.90 | 1,037,885 | -0.04(-0.27%) |
May 02, 2011 | 14.97 | 14.95 | 14.90 | 14.94 | 703,781 | -0.16(-1.06%) |
Apr 29, 2011 | 15.20 | 15.27 | 15.00 | 15.10 | 501,194 | -0.09(-0.59%) |
Apr 28, 2011 | 15.42 | 15.43 | 15.03 | 15.19 | 946,180 | -0.23(-1.49%) |
Apr 27, 2011 | 15.44 | 15.62 | 15.18 | 15.42 | 703,997 | -0.07(-0.45%) |
Apr 26, 2011 | 15.47 | 15.67 | 15.42 | 15.49 | 262,852 | -0.09(-0.58%) |
Apr 25, 2011 | 15.54 | 15.79 | 15.33 | 15.58 | 728,459 | +0.05(+0.32%) |
Apr 21, 2011 | 15.35 | 15.65 | 15.32 | 15.53 | 509,185 | +0.21(+1.37%) |
Apr 20, 2011 | 15.22 | 15.56 | 15.22 | 15.32 | 432,997 | +0.32(+2.13%) |
Apr 19, 2011 | 15.25 | 15.25 | 14.97 | 15.00 | 837,249 | -0.19(-1.25%) |
Apr 18, 2011 | 15.14 | 15.20 | 14.97 | 15.19 | 816,772 | +0.03(+0.20%) |
Apr 15, 2011 | 15.38 | 15.40 | 15.15 | 15.16 | 719,790 | -0.14(-0.92%) |
Apr 14, 2011 | 15.80 | 15.81 | 15.24 | 15.30 | 987,847 | -0.50(-3.16%) |
Apr 13, 2011 | 16.05 | 16.05 | 15.75 | 15.80 | 527,222 | -0.14(-0.88%) |
Apr 12, 2011 | 16.25 | 16.33 | 15.56 | 15.94 | 1,161,510 | -0.61(-3.69%) |
Apr 11, 2011 | 16.72 | 16.75 | 16.40 | 16.55 | 936,348 | -0.17(-1.02%) |
Apr 08, 2011 | 16.57 | 16.81 | 16.53 | 16.72 | 997,446 | +0.27(+1.64%) |
Apr 07, 2011 | 16.65 | 16.69 | 16.44 | 16.45 | 476,483 | -0.13(-0.78%) |
Apr 06, 2011 | 16.70 | 16.96 | 16.55 | 16.58 | 861,668 | +0.05(+0.30%) |
Apr 05, 2011 | 16.46 | 16.63 | 16.30 | 16.53 | 504,266 | -0.02(-0.12%) |
Apr 04, 2011 | 16.30 | 16.68 | 16.30 | 16.55 | 808,957 | +0.41(+2.54%) |
Apr 01, 2011 | 15.98 | 16.19 | 15.86 | 16.14 | 1,096,166 | +0.35(+2.22%) |
Mar 31, 2011 | 15.95 | 16.05 | 15.75 | 15.79 | 856,934 | -0.07(-0.44%) |
Mar 30, 2011 | 15.65 | 15.99 | 15.65 | 15.86 | 819,262 | +0.26(+1.67%) |
Mar 29, 2011 | 15.70 | 15.80 | 15.60 | 15.60 | 300,392 | -0.06(-0.38%) |
Mar 28, 2011 | 15.78 | 15.92 | 15.66 | 15.66 | 448,135 | -0.17(-1.07%) |
Mar 25, 2011 | 15.90 | 16.03 | 15.79 | 15.83 | 725,945 | -0.05(-0.31%) |
Mar 24, 2011 | 16.12 | 16.14 | 15.83 | 15.88 | 600,185 | -0.18(-1.12%) |
Mar 23, 2011 | 15.82 | 16.14 | 15.82 | 16.06 | 1,021,224 | +0.32(+2.03%) |
Mar 22, 2011 | 16.01 | 16.04 | 15.73 | 15.74 | 442,508 | -0.25(-1.56%) |
Mar 21, 2011 | 16.00 | 16.05 | 15.81 | 15.99 | 700,182 | +0.01(+0.06%) |
Mar 18, 2011 | 15.96 | 16.23 | 15.85 | 15.98 | 1,606,578 | +0.16(+1.01%) |
Mar 17, 2011 | 15.75 | 15.88 | 15.67 | 15.82 | 4,705,598 | +0.35(+2.26%) |
Mar 16, 2011 | 16.00 | 16.00 | 15.40 | 15.47 | 716,626 | -0.33(-2.09%) |
Mar 15, 2011 | 15.38 | 15.81 | 15.12 | 15.80 | 1,205,535 | +0.21(+1.35%) |
Mar 14, 2011 | 15.51 | 15.78 | 15.40 | 15.59 | 658,003 | -0.30(-1.89%) |
Mar 11, 2011 | 15.68 | 16.10 | 15.68 | 15.89 | 478,758 | -0.23(-1.43%) |
Mar 10, 2011 | 16.05 | 16.40 | 15.14 | 16.12 | 2,323,530 | -0.55(-3.30%) |
Mar 09, 2011 | 16.94 | 16.94 | 16.52 | 16.67 | 535,602 | -0.33(-1.94%) |
Mar 08, 2011 | 16.70 | 17.03 | 16.51 | 17.00 | 559,120 | +0.25(+1.49%) |
Mar 07, 2011 | 16.92 | 17.00 | 16.73 | 16.75 | 246,467 | -0.17(-1.00%) |
Mar 04, 2011 | 16.91 | 17.02 | 16.76 | 16.92 | 563,693 | +0.11(+0.65%) |
Mar 03, 2011 | 16.69 | 16.81 | 16.50 | 16.81 | 416,282 | +0.10(+0.60%) |
Mar 02, 2011 | 16.88 | 16.94 | 16.52 | 16.71 | 304,753 | -0.23(-1.36%) |