Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.90 | 15.05 | 14.66 | 14.76 | 109,393 | -0.13(-0.87%) |
May 23, 2011 | 14.88 | 14.95 | 14.50 | 14.89 | 60,782 | -0.17(-1.13%) |
May 20, 2011 | 15.14 | 15.22 | 14.92 | 15.06 | 95,620 | -0.16(-1.05%) |
May 19, 2011 | 15.05 | 15.30 | 14.82 | 15.22 | 76,390 | +0.23(+1.53%) |
May 18, 2011 | 14.51 | 15.03 | 14.41 | 14.99 | 61,680 | +0.46(+3.17%) |
May 17, 2011 | 14.69 | 14.77 | 14.47 | 14.53 | 123,455 | -0.22(-1.49%) |
May 16, 2011 | 15.00 | 15.04 | 14.70 | 14.75 | 89,654 | -0.33(-2.19%) |
May 13, 2011 | 15.06 | 15.20 | 14.92 | 15.08 | 54,659 | +0.05(+0.33%) |
May 12, 2011 | 14.86 | 15.11 | 14.79 | 15.03 | 39,538 | +0.14(+0.94%) |
May 11, 2011 | 15.16 | 15.18 | 14.80 | 14.89 | 52,974 | -0.28(-1.85%) |
May 10, 2011 | 15.04 | 15.20 | 15.02 | 15.17 | 44,477 | +0.23(+1.54%) |
May 09, 2011 | 14.98 | 15.04 | 14.78 | 14.94 | 58,052 | -0.05(-0.33%) |
May 06, 2011 | 14.60 | 15.02 | 14.55 | 14.99 | 81,056 | +0.52(+3.59%) |
May 05, 2011 | 15.70 | 15.70 | 13.34 | 14.47 | 659,543 | +1.15(+8.63%) |
May 04, 2011 | 13.69 | 13.74 | 13.22 | 13.32 | 200,679 | -0.40(-2.92%) |
May 03, 2011 | 13.99 | 13.99 | 13.63 | 13.72 | 169,880 | -0.25(-1.79%) |
May 02, 2011 | 13.98 | 14.00 | 13.97 | 13.97 | 239,504 | -0.12(-0.85%) |
Apr 29, 2011 | 14.02 | 14.20 | 13.94 | 14.09 | 287,712 | +0.09(+0.64%) |
Apr 28, 2011 | 13.75 | 14.13 | 13.71 | 14.00 | 53,896 | +0.23(+1.67%) |
Apr 27, 2011 | 13.57 | 13.85 | 13.29 | 13.77 | 337,789 | +0.19(+1.40%) |
Apr 26, 2011 | 13.96 | 13.98 | 13.33 | 13.58 | 489,797 | -0.36(-2.58%) |
Apr 25, 2011 | 14.10 | 14.18 | 13.89 | 13.94 | 24,278 | -0.16(-1.13%) |
Apr 21, 2011 | 14.08 | 14.13 | 13.90 | 14.10 | 122,742 | +0.07(+0.50%) |
Apr 20, 2011 | 14.02 | 14.03 | 13.78 | 14.03 | 25,388 | +0.20(+1.45%) |
Apr 19, 2011 | 13.78 | 14.05 | 13.77 | 13.83 | 85,510 | +0.10(+0.73%) |
Apr 18, 2011 | 14.04 | 14.20 | 13.55 | 13.73 | 133,806 | -0.49(-3.45%) |
Apr 15, 2011 | 14.28 | 14.45 | 14.10 | 14.22 | 101,211 | -0.09(-0.63%) |
Apr 14, 2011 | 14.34 | 14.52 | 14.07 | 14.31 | 46,027 | -0.10(-0.69%) |
Apr 13, 2011 | 14.47 | 14.55 | 14.21 | 14.41 | 40,445 | -0.01(-0.07%) |
Apr 12, 2011 | 14.50 | 14.51 | 14.33 | 14.42 | 57,130 | -0.10(-0.69%) |
Apr 11, 2011 | 14.52 | 14.66 | 14.39 | 14.52 | 31,975 | +0.00(+0.00%) |
Apr 08, 2011 | 14.84 | 14.86 | 14.31 | 14.52 | 43,990 | -0.26(-1.76%) |
Apr 07, 2011 | 14.82 | 14.93 | 14.63 | 14.78 | 27,076 | -0.01(-0.07%) |
Apr 06, 2011 | 14.89 | 14.95 | 14.71 | 14.79 | 58,760 | -0.06(-0.40%) |
Apr 05, 2011 | 14.75 | 14.93 | 14.61 | 14.85 | 29,384 | +0.05(+0.34%) |
Apr 04, 2011 | 15.24 | 15.25 | 14.79 | 14.80 | 79,834 | -0.39(-2.57%) |
Apr 01, 2011 | 15.19 | 15.20 | 15.04 | 15.19 | 28,148 | +0.19(+1.27%) |
Mar 31, 2011 | 14.98 | 15.02 | 14.76 | 15.00 | 51,995 | +0.02(+0.13%) |
Mar 30, 2011 | 14.98 | 14.98 | 14.98 | 14.98 | 52,249 | +0.18(+1.22%) |
Mar 29, 2011 | 14.91 | 14.91 | 14.61 | 14.80 | 43,015 | +0.02(+0.14%) |
Mar 28, 2011 | 15.00 | 15.07 | 14.73 | 14.78 | 34,893 | -0.16(-1.07%) |
Mar 25, 2011 | 14.80 | 15.00 | 14.70 | 14.94 | 25,661 | +0.22(+1.49%) |
Mar 24, 2011 | 14.67 | 14.84 | 14.48 | 14.72 | 19,543 | +0.10(+0.68%) |
Mar 23, 2011 | 14.67 | 14.70 | 14.52 | 14.62 | 40,165 | -0.10(-0.68%) |
Mar 22, 2011 | 15.00 | 15.04 | 14.58 | 14.72 | 40,363 | -0.24(-1.60%) |
Mar 21, 2011 | 14.94 | 15.05 | 14.79 | 14.96 | 83,283 | +0.17(+1.15%) |
Mar 18, 2011 | 15.00 | 15.00 | 14.51 | 14.79 | 30,036 | +0.29(+2.00%) |
Mar 17, 2011 | 14.78 | 14.97 | 14.45 | 14.50 | 49,327 | +0.06(+0.42%) |
Mar 16, 2011 | 14.37 | 14.74 | 14.36 | 14.44 | 64,438 | -0.02(-0.14%) |
Mar 15, 2011 | 14.36 | 14.56 | 14.36 | 14.46 | 48,018 | -0.07(-0.48%) |
Mar 14, 2011 | 14.33 | 14.63 | 14.28 | 14.53 | 26,592 | +0.03(+0.21%) |
Mar 11, 2011 | 14.42 | 14.53 | 14.37 | 14.50 | 325,737 | +0.03(+0.21%) |
Mar 10, 2011 | 14.57 | 14.78 | 14.43 | 14.47 | 407,428 | -0.30(-2.03%) |
Mar 09, 2011 | 14.71 | 14.85 | 14.61 | 14.77 | 43,754 | +0.06(+0.41%) |
Mar 08, 2011 | 14.56 | 14.77 | 14.44 | 14.71 | 70,273 | +0.25(+1.73%) |
Mar 07, 2011 | 14.76 | 15.00 | 14.30 | 14.46 | 480,412 | -0.32(-2.17%) |
Mar 04, 2011 | 14.70 | 14.85 | 14.53 | 14.78 | 122,047 | +0.08(+0.54%) |
Mar 03, 2011 | 14.37 | 14.92 | 14.29 | 14.70 | 53,597 | +0.48(+3.38%) |
Mar 02, 2011 | 14.11 | 14.51 | 14.11 | 14.22 | 48,544 | +0.20(+1.43%) |