Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.73 | 14.88 | 14.71 | 14.71 | 215,410 | +0.03(+0.24%) |
May 23, 2011 | 14.99 | 15.01 | 14.66 | 14.68 | 263,721 | -0.44(-2.89%) |
May 20, 2011 | 15.15 | 15.26 | 14.93 | 15.12 | 165,702 | -0.10(-0.64%) |
May 19, 2011 | 15.21 | 15.39 | 15.14 | 15.21 | 459,233 | +0.05(+0.32%) |
May 18, 2011 | 15.03 | 15.21 | 14.97 | 15.16 | 145,106 | +0.06(+0.41%) |
May 17, 2011 | 15.00 | 15.35 | 14.93 | 15.10 | 163,949 | +0.03(+0.18%) |
May 16, 2011 | 15.06 | 15.25 | 14.97 | 15.07 | 269,469 | -0.03(-0.23%) |
May 13, 2011 | 15.28 | 15.28 | 14.96 | 15.11 | 224,363 | -0.15(-0.95%) |
May 12, 2011 | 15.23 | 15.28 | 15.03 | 15.26 | 62,063 | -0.01(-0.09%) |
May 11, 2011 | 15.28 | 15.32 | 15.04 | 15.27 | 186,400 | -0.03(-0.18%) |
May 10, 2011 | 15.08 | 15.34 | 15.08 | 15.30 | 81,030 | +0.12(+0.78%) |
May 09, 2011 | 15.02 | 15.18 | 14.86 | 15.18 | 88,902 | +0.12(+0.83%) |
May 06, 2011 | 15.26 | 15.28 | 14.96 | 15.05 | 82,173 | -0.12(-0.78%) |
May 05, 2011 | 15.14 | 15.28 | 15.01 | 15.17 | 125,270 | -0.03(-0.18%) |
May 04, 2011 | 15.28 | 15.30 | 15.06 | 15.20 | 154,221 | -0.06(-0.41%) |
May 03, 2011 | 15.33 | 15.42 | 15.22 | 15.26 | 689,710 | -0.06(-0.41%) |
May 02, 2011 | 15.31 | 15.38 | 15.31 | 15.32 | 189,413 | +0.02(+0.14%) |
Apr 29, 2011 | 15.31 | 15.37 | 15.16 | 15.30 | 197,641 | +0.02(+0.14%) |
Apr 28, 2011 | 15.25 | 15.33 | 15.21 | 15.28 | 194,393 | +0.01(+0.09%) |
Apr 27, 2011 | 15.18 | 15.44 | 15.16 | 15.27 | 360,293 | +0.06(+0.36%) |
Apr 26, 2011 | 15.09 | 15.28 | 15.01 | 15.21 | 277,330 | +0.19(+1.25%) |
Apr 25, 2011 | 14.80 | 15.03 | 14.67 | 15.03 | 197,487 | +0.00(+0.00%) |
Apr 21, 2011 | 15.07 | 15.07 | 14.77 | 15.03 | 185,399 | +0.01(+0.05%) |
Apr 20, 2011 | 14.85 | 15.03 | 14.71 | 15.02 | 230,208 | +0.29(+1.98%) |
Apr 19, 2011 | 14.74 | 14.76 | 14.62 | 14.73 | 144,840 | -0.01(-0.05%) |
Apr 18, 2011 | 14.79 | 14.93 | 14.67 | 14.74 | 144,279 | -0.17(-1.12%) |
Apr 15, 2011 | 14.79 | 14.94 | 14.69 | 14.90 | 231,368 | +0.07(+0.47%) |
Apr 14, 2011 | 14.73 | 14.99 | 14.62 | 14.83 | 187,627 | +0.01(+0.09%) |
Apr 13, 2011 | 14.71 | 14.84 | 14.67 | 14.82 | 303,441 | +0.10(+0.71%) |
Apr 12, 2011 | 14.67 | 14.78 | 14.65 | 14.71 | 380,410 | -0.01(-0.09%) |
Apr 11, 2011 | 14.79 | 14.87 | 14.67 | 14.73 | 235,250 | -0.08(-0.56%) |
Apr 08, 2011 | 14.97 | 14.98 | 14.64 | 14.81 | 230,755 | -0.11(-0.74%) |
Apr 07, 2011 | 15.17 | 15.17 | 14.76 | 14.92 | 315,525 | -0.29(-1.91%) |
Apr 06, 2011 | 15.09 | 15.26 | 15.03 | 15.21 | 353,310 | +0.14(+0.92%) |
Apr 05, 2011 | 15.07 | 15.12 | 15.02 | 15.07 | 237,582 | +0.01(+0.05%) |
Apr 04, 2011 | 15.02 | 15.21 | 14.98 | 15.07 | 601,835 | +0.05(+0.32%) |
Apr 01, 2011 | 14.76 | 15.16 | 14.74 | 15.02 | 1,064,245 | +0.28(+1.88%) |
Mar 31, 2011 | 14.50 | 14.76 | 14.22 | 14.74 | 4,496,349 | +0.13(+0.90%) |
Mar 30, 2011 | 14.85 | 14.85 | 14.52 | 14.61 | 648,387 | -0.13(-0.89%) |
Mar 29, 2011 | 14.84 | 14.90 | 14.68 | 14.74 | 347,380 | -0.12(-0.84%) |
Mar 28, 2011 | 14.94 | 14.94 | 14.85 | 14.87 | 205,666 | -0.03(-0.19%) |
Mar 25, 2011 | 14.78 | 14.95 | 14.78 | 14.89 | 241,567 | +0.07(+0.47%) |
Mar 24, 2011 | 14.87 | 14.89 | 14.63 | 14.83 | 275,926 | +0.02(+0.14%) |
Mar 23, 2011 | 14.90 | 14.93 | 14.58 | 14.80 | 169,446 | -0.10(-0.65%) |
Mar 22, 2011 | 14.93 | 14.94 | 14.60 | 14.90 | 167,215 | +0.03(+0.19%) |
Mar 21, 2011 | 14.91 | 14.94 | 14.86 | 14.87 | 121,924 | -0.03(-0.19%) |
Mar 18, 2011 | 14.62 | 14.90 | 14.54 | 14.90 | 772,786 | +0.40(+2.72%) |
Mar 17, 2011 | 14.61 | 14.72 | 14.45 | 14.51 | 241,441 | +0.06(+0.38%) |
Mar 16, 2011 | 14.55 | 14.69 | 14.40 | 14.45 | 348,087 | -0.07(-0.48%) |
Mar 15, 2011 | 14.35 | 14.52 | 14.30 | 14.52 | 231,177 | -0.03(-0.19%) |
Mar 14, 2011 | 14.26 | 14.60 | 14.20 | 14.55 | 173,704 | +0.20(+1.40%) |
Mar 11, 2011 | 14.24 | 14.57 | 14.17 | 14.35 | 75,758 | -0.05(-0.34%) |
Mar 10, 2011 | 14.56 | 14.63 | 14.36 | 14.40 | 234,373 | -0.26(-1.80%) |
Mar 09, 2011 | 14.76 | 14.86 | 14.53 | 14.66 | 268,837 | -0.14(-0.94%) |
Mar 08, 2011 | 14.60 | 14.86 | 14.53 | 14.80 | 309,295 | +0.22(+1.52%) |
Mar 07, 2011 | 14.90 | 14.90 | 14.49 | 14.58 | 306,386 | -0.17(-1.13%) |
Mar 04, 2011 | 14.90 | 14.97 | 14.70 | 14.74 | 166,966 | -0.15(-1.02%) |
Mar 03, 2011 | 14.68 | 14.91 | 14.60 | 14.89 | 77,434 | +0.22(+1.51%) |
Mar 02, 2011 | 14.89 | 14.92 | 14.58 | 14.67 | 245,767 | -0.23(-1.53%) |