Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.64 | 13.81 | 13.64 | 13.73 | 59,911 | +0.16(+1.15%) |
May 23, 2011 | 13.37 | 13.68 | 13.37 | 13.58 | 34,389 | -0.07(-0.49%) |
May 20, 2011 | 13.25 | 13.70 | 13.14 | 13.64 | 101,955 | +0.34(+2.54%) |
May 19, 2011 | 13.35 | 13.38 | 13.20 | 13.31 | 32,463 | +0.08(+0.58%) |
May 18, 2011 | 13.00 | 13.32 | 12.97 | 13.23 | 58,005 | +0.31(+2.38%) |
May 17, 2011 | 13.50 | 13.50 | 12.82 | 12.92 | 142,852 | -0.54(-4.03%) |
May 16, 2011 | 13.61 | 13.64 | 13.39 | 13.47 | 36,914 | -0.12(-0.88%) |
May 13, 2011 | 13.41 | 13.58 | 13.41 | 13.58 | 16,429 | +0.17(+1.28%) |
May 12, 2011 | 13.36 | 13.47 | 13.21 | 13.41 | 42,539 | +0.07(+0.55%) |
May 11, 2011 | 13.89 | 13.93 | 13.25 | 13.34 | 67,484 | -0.57(-4.07%) |
May 10, 2011 | 13.80 | 13.93 | 13.74 | 13.91 | 35,748 | +0.09(+0.65%) |
May 09, 2011 | 13.58 | 13.84 | 13.50 | 13.82 | 52,247 | +0.32(+2.41%) |
May 06, 2011 | 13.16 | 13.69 | 13.16 | 13.49 | 54,071 | +0.39(+3.01%) |
May 05, 2011 | 13.50 | 14.17 | 12.99 | 13.10 | 134,122 | -0.69(-4.97%) |
May 04, 2011 | 14.15 | 14.15 | 13.43 | 13.78 | 99,443 | -0.38(-2.69%) |
May 03, 2011 | 14.52 | 14.62 | 14.09 | 14.16 | 68,468 | -0.48(-3.30%) |
May 02, 2011 | 14.57 | 14.65 | 14.57 | 14.65 | 65,753 | -0.46(-3.07%) |
Apr 29, 2011 | 15.10 | 15.15 | 14.96 | 15.11 | 30,588 | +0.00(+0.00%) |
Apr 28, 2011 | 15.02 | 15.19 | 14.71 | 15.11 | 85,042 | +0.06(+0.40%) |
Apr 27, 2011 | 15.16 | 15.16 | 15.02 | 15.05 | 30,778 | -0.10(-0.67%) |
Apr 26, 2011 | 15.20 | 15.22 | 15.03 | 15.15 | 48,701 | +0.08(+0.55%) |
Apr 25, 2011 | 15.27 | 15.27 | 15.04 | 15.07 | 41,414 | +0.06(+0.37%) |
Apr 21, 2011 | 14.86 | 15.13 | 14.86 | 15.01 | 29,627 | +0.17(+1.18%) |
Apr 20, 2011 | 14.87 | 14.90 | 14.69 | 14.84 | 26,079 | +0.10(+0.65%) |
Apr 19, 2011 | 14.81 | 14.82 | 14.67 | 14.74 | 58,690 | -0.04(-0.27%) |
Apr 18, 2011 | 15.10 | 15.10 | 14.75 | 14.78 | 49,077 | -0.35(-2.31%) |
Apr 15, 2011 | 14.81 | 15.25 | 14.81 | 15.13 | 40,744 | +0.31(+2.09%) |
Apr 14, 2011 | 14.77 | 14.90 | 14.67 | 14.82 | 14,689 | +0.05(+0.37%) |
Apr 13, 2011 | 14.34 | 14.79 | 14.16 | 14.77 | 66,911 | +0.50(+3.48%) |
Apr 12, 2011 | 14.89 | 14.89 | 13.77 | 14.27 | 195,626 | -0.68(-4.56%) |
Apr 11, 2011 | 15.41 | 15.53 | 14.88 | 14.95 | 69,870 | -0.42(-2.72%) |
Apr 08, 2011 | 15.47 | 15.50 | 15.21 | 15.37 | 31,076 | -0.10(-0.64%) |
Apr 07, 2011 | 15.71 | 15.75 | 15.35 | 15.47 | 62,304 | -0.23(-1.47%) |
Apr 06, 2011 | 15.79 | 15.79 | 15.68 | 15.70 | 18,682 | -0.01(-0.06%) |
Apr 05, 2011 | 15.57 | 15.75 | 15.57 | 15.71 | 22,070 | +0.12(+0.76%) |
Apr 04, 2011 | 15.57 | 15.71 | 15.57 | 15.59 | 25,178 | +0.03(+0.19%) |
Apr 01, 2011 | 15.69 | 15.79 | 15.56 | 15.56 | 22,764 | -0.01(-0.07%) |
Mar 31, 2011 | 15.50 | 15.81 | 15.50 | 15.58 | 40,189 | +0.03(+0.22%) |
Mar 30, 2011 | 15.22 | 15.69 | 15.22 | 15.54 | 25,436 | +0.25(+1.66%) |
Mar 29, 2011 | 15.50 | 15.50 | 15.17 | 15.29 | 27,146 | -0.22(-1.44%) |
Mar 28, 2011 | 15.68 | 15.79 | 15.48 | 15.51 | 39,175 | -0.22(-1.43%) |
Mar 25, 2011 | 15.75 | 15.80 | 15.68 | 15.74 | 24,201 | -0.02(-0.14%) |
Mar 24, 2011 | 15.83 | 15.83 | 15.53 | 15.76 | 31,043 | +1.54(+10.83%) |
Mar 23, 2011 | 15.53 | 15.91 | 14.22 | 14.22 | 68,927 | -1.39(-8.92%) |
Mar 22, 2011 | 15.12 | 15.66 | 15.09 | 15.61 | 59,094 | +0.46(+3.05%) |
Mar 21, 2011 | 14.96 | 15.15 | 14.96 | 15.15 | 57,280 | +0.28(+1.90%) |
Mar 18, 2011 | 14.93 | 14.98 | 14.76 | 14.86 | 24,063 | +0.10(+0.68%) |
Mar 17, 2011 | 14.76 | 15.01 | 14.43 | 14.76 | 48,651 | +0.21(+1.47%) |
Mar 16, 2011 | 14.27 | 14.69 | 14.27 | 14.55 | 76,111 | +0.30(+2.07%) |
Mar 15, 2011 | 14.18 | 14.38 | 13.96 | 14.26 | 171,421 | -0.18(-1.23%) |
Mar 14, 2011 | 14.64 | 14.64 | 13.97 | 14.43 | 40,547 | -0.21(-1.41%) |
Mar 11, 2011 | 14.35 | 14.67 | 14.26 | 14.64 | 51,687 | +0.27(+1.85%) |
Mar 10, 2011 | 14.93 | 14.93 | 14.13 | 14.37 | 123,333 | -0.65(-4.30%) |
Mar 09, 2011 | 15.13 | 15.24 | 14.96 | 15.02 | 62,264 | -0.17(-1.10%) |
Mar 08, 2011 | 15.25 | 15.42 | 15.19 | 15.19 | 17,858 | -0.02(-0.13%) |
Mar 07, 2011 | 15.19 | 15.42 | 15.17 | 15.21 | 19,455 | +0.02(+0.11%) |
Mar 04, 2011 | 15.34 | 15.42 | 15.18 | 15.19 | 33,960 | -0.14(-0.92%) |
Mar 03, 2011 | 15.36 | 15.37 | 15.26 | 15.33 | 16,517 | +0.08(+0.49%) |
Mar 02, 2011 | 15.16 | 15.48 | 15.16 | 15.26 | 27,687 | +0.05(+0.32%) |