Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.80 | 13.88 | 13.80 | 13.84 | 18,049 | +0.15(+1.07%) |
May 23, 2011 | 13.75 | 13.79 | 13.61 | 13.70 | 36,732 | -0.30(-2.11%) |
May 20, 2011 | 13.98 | 14.03 | 13.91 | 13.99 | 12,473 | -0.11(-0.76%) |
May 19, 2011 | 14.15 | 14.17 | 14.05 | 14.10 | 13,418 | -0.09(-0.63%) |
May 18, 2011 | 13.98 | 14.28 | 13.98 | 14.19 | 26,292 | +0.17(+1.21%) |
May 17, 2011 | 13.95 | 14.02 | 13.83 | 14.02 | 23,702 | +0.07(+0.51%) |
May 16, 2011 | 13.92 | 14.07 | 13.92 | 13.95 | 21,653 | -0.05(-0.38%) |
May 13, 2011 | 14.17 | 14.17 | 13.91 | 14.00 | 52,967 | -0.21(-1.45%) |
May 12, 2011 | 14.19 | 14.21 | 13.97 | 14.21 | 11,550 | +0.04(+0.32%) |
May 11, 2011 | 14.42 | 14.42 | 14.14 | 14.16 | 62,551 | -0.26(-1.80%) |
May 10, 2011 | 14.42 | 14.44 | 14.34 | 14.42 | 13,158 | +0.14(+1.00%) |
May 09, 2011 | 14.25 | 14.30 | 14.17 | 14.28 | 27,875 | +0.08(+0.57%) |
May 06, 2011 | 14.19 | 14.48 | 14.14 | 14.20 | 56,602 | +0.15(+1.08%) |
May 05, 2011 | 14.17 | 14.19 | 14.02 | 14.05 | 11,722 | -0.21(-1.44%) |
May 04, 2011 | 14.48 | 14.48 | 14.20 | 14.25 | 86,030 | -0.17(-1.18%) |
May 03, 2011 | 14.52 | 14.52 | 14.34 | 14.42 | 130,225 | -0.21(-1.47%) |
May 02, 2011 | 14.66 | 14.66 | 14.61 | 14.64 | 26,732 | -0.05(-0.37%) |
Apr 29, 2011 | 14.55 | 14.72 | 14.52 | 14.69 | 26,025 | +0.14(+0.98%) |
Apr 28, 2011 | 14.60 | 14.60 | 14.45 | 14.55 | 27,471 | -0.11(-0.73%) |
Apr 27, 2011 | 14.46 | 14.66 | 14.43 | 14.65 | 64,827 | +0.10(+0.69%) |
Apr 26, 2011 | 14.50 | 14.59 | 14.42 | 14.55 | 20,753 | +0.06(+0.42%) |
Apr 25, 2011 | 14.49 | 14.52 | 14.44 | 14.49 | 27,767 | -0.06(-0.43%) |
Apr 21, 2011 | 14.50 | 14.58 | 14.49 | 14.56 | 13,976 | +0.08(+0.56%) |
Apr 20, 2011 | 14.27 | 14.48 | 14.27 | 14.48 | 39,286 | +0.38(+2.67%) |
Apr 19, 2011 | 13.93 | 14.10 | 13.93 | 14.10 | 6,216 | +0.19(+1.35%) |
Apr 18, 2011 | 14.09 | 14.09 | 13.87 | 13.91 | 29,684 | -0.34(-2.39%) |
Apr 15, 2011 | 14.31 | 14.32 | 14.21 | 14.25 | 7,276 | -0.03(-0.19%) |
Apr 14, 2011 | 14.06 | 14.28 | 14.06 | 14.28 | 9,605 | +0.06(+0.39%) |
Apr 13, 2011 | 14.20 | 14.30 | 14.16 | 14.22 | 9,649 | +0.11(+0.74%) |
Apr 12, 2011 | 14.27 | 14.27 | 14.12 | 14.12 | 22,016 | -0.29(-1.98%) |
Apr 11, 2011 | 14.48 | 14.54 | 14.35 | 14.40 | 34,761 | -0.13(-0.86%) |
Apr 08, 2011 | 14.58 | 14.61 | 14.52 | 14.53 | 31,391 | -0.02(-0.12%) |
Apr 07, 2011 | 14.66 | 14.71 | 14.55 | 14.55 | 71,488 | -0.10(-0.67%) |
Apr 06, 2011 | 14.58 | 14.68 | 14.58 | 14.65 | 20,584 | +0.11(+0.74%) |
Apr 05, 2011 | 14.53 | 14.64 | 14.51 | 14.54 | 39,967 | -0.07(-0.49%) |
Apr 04, 2011 | 14.54 | 14.61 | 14.50 | 14.61 | 23,291 | +0.11(+0.74%) |
Apr 01, 2011 | 14.38 | 14.54 | 14.38 | 14.50 | 29,346 | +0.22(+1.56%) |
Mar 31, 2011 | 14.26 | 14.32 | 14.26 | 14.28 | 35,778 | +0.06(+0.45%) |
Mar 30, 2011 | 14.05 | 14.25 | 14.05 | 14.22 | 25,148 | +0.18(+1.28%) |
Mar 29, 2011 | 13.78 | 14.04 | 13.78 | 14.04 | 29,604 | +0.16(+1.16%) |
Mar 28, 2011 | 14.00 | 14.00 | 13.85 | 13.88 | 38,148 | -0.04(-0.26%) |
Mar 25, 2011 | 13.87 | 13.93 | 13.87 | 13.91 | 9,408 | +0.03(+0.19%) |
Mar 24, 2011 | 13.79 | 13.92 | 13.79 | 13.88 | 27,467 | +0.14(+1.04%) |
Mar 23, 2011 | 13.60 | 13.78 | 13.56 | 13.74 | 21,936 | +0.15(+1.12%) |
Mar 22, 2011 | 13.48 | 13.61 | 13.48 | 13.59 | 8,354 | +0.04(+0.26%) |
Mar 21, 2011 | 13.59 | 13.62 | 13.54 | 13.55 | 26,783 | +0.21(+1.54%) |
Mar 18, 2011 | 13.39 | 13.43 | 13.32 | 13.35 | 49,330 | +0.09(+0.68%) |
Mar 17, 2011 | 13.38 | 13.38 | 13.23 | 13.26 | 57,487 | +0.11(+0.82%) |
Mar 16, 2011 | 13.28 | 13.51 | 13.09 | 13.15 | 64,973 | -0.28(-2.07%) |
Mar 15, 2011 | 13.31 | 13.47 | 13.31 | 13.43 | 36,120 | -0.22(-1.64%) |
Mar 14, 2011 | 13.52 | 13.65 | 13.52 | 13.65 | 48,477 | +0.05(+0.39%) |
Mar 11, 2011 | 13.43 | 13.60 | 13.36 | 13.60 | 25,537 | +0.16(+1.20%) |
Mar 10, 2011 | 13.60 | 13.60 | 13.38 | 13.44 | 43,282 | -0.30(-2.22%) |
Mar 09, 2011 | 13.65 | 13.75 | 13.65 | 13.74 | 21,557 | +0.00(+0.00%) |
Mar 08, 2011 | 13.69 | 13.80 | 13.62 | 13.74 | 31,229 | +0.14(+1.05%) |
Mar 07, 2011 | 13.82 | 13.82 | 13.54 | 13.60 | 23,692 | -0.23(-1.68%) |
Mar 04, 2011 | 13.74 | 13.86 | 13.73 | 13.83 | 47,986 | +0.06(+0.46%) |
Mar 03, 2011 | 13.63 | 13.79 | 13.63 | 13.77 | 39,526 | +0.23(+1.72%) |
Mar 02, 2011 | 13.42 | 13.54 | 13.40 | 13.54 | 122,082 | +0.13(+1.00%) |