Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.27 | 14.27 | 13.83 | 13.95 | 748,714 | -0.27(-1.91%) |
May 23, 2011 | 14.48 | 14.57 | 14.22 | 14.22 | 713,949 | -0.50(-3.37%) |
May 20, 2011 | 14.71 | 14.93 | 14.69 | 14.72 | 745,102 | -0.09(-0.61%) |
May 19, 2011 | 14.72 | 14.82 | 14.52 | 14.81 | 523,322 | +0.17(+1.14%) |
May 18, 2011 | 14.51 | 14.64 | 14.38 | 14.64 | 413,294 | +0.08(+0.57%) |
May 17, 2011 | 14.32 | 14.62 | 14.29 | 14.56 | 610,312 | +0.14(+0.97%) |
May 16, 2011 | 14.30 | 14.54 | 14.22 | 14.42 | 592,219 | +0.02(+0.15%) |
May 13, 2011 | 14.79 | 14.79 | 14.34 | 14.40 | 569,008 | -0.38(-2.60%) |
May 12, 2011 | 14.65 | 14.81 | 14.40 | 14.78 | 520,749 | +0.08(+0.57%) |
May 11, 2011 | 14.93 | 14.93 | 14.62 | 14.70 | 970,259 | -0.23(-1.54%) |
May 10, 2011 | 14.78 | 15.09 | 14.78 | 14.93 | 743,780 | +0.22(+1.52%) |
May 09, 2011 | 14.29 | 14.71 | 14.18 | 14.71 | 686,728 | +0.37(+2.58%) |
May 06, 2011 | 14.50 | 14.64 | 14.22 | 14.34 | 693,712 | +0.05(+0.34%) |
May 05, 2011 | 14.34 | 14.46 | 14.20 | 14.29 | 828,002 | -0.17(-1.21%) |
May 04, 2011 | 14.80 | 14.80 | 14.37 | 14.46 | 517,448 | -0.33(-2.26%) |
May 03, 2011 | 14.73 | 14.91 | 14.65 | 14.80 | 502,898 | +0.00(+0.00%) |
May 02, 2011 | 14.80 | 14.84 | 14.78 | 14.80 | 463,457 | -0.18(-1.21%) |
Apr 29, 2011 | 15.03 | 15.07 | 14.87 | 14.98 | 386,241 | -0.03(-0.23%) |
Apr 28, 2011 | 15.07 | 15.10 | 14.90 | 15.01 | 380,514 | -0.07(-0.46%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.96 | 15.08 | 385,866 | +0.13(+0.84%) |
Apr 26, 2011 | 14.87 | 15.11 | 14.82 | 14.96 | 712,434 | +0.18(+1.23%) |
Apr 25, 2011 | 14.82 | 14.96 | 14.75 | 14.77 | 402,562 | -0.14(-0.93%) |
Apr 21, 2011 | 15.21 | 15.25 | 14.77 | 14.91 | 740,922 | -0.22(-1.43%) |
Apr 20, 2011 | 15.22 | 15.22 | 14.97 | 15.13 | 575,144 | +0.15(+1.02%) |
Apr 19, 2011 | 15.03 | 15.16 | 14.91 | 14.98 | 710,109 | +0.03(+0.23%) |
Apr 18, 2011 | 15.04 | 15.29 | 14.85 | 14.94 | 729,281 | -0.23(-1.51%) |
Apr 15, 2011 | 15.00 | 15.26 | 14.71 | 15.17 | 1,123,892 | +0.40(+2.68%) |
Apr 14, 2011 | 14.68 | 14.82 | 14.44 | 14.77 | 893,893 | -0.01(-0.05%) |
Apr 13, 2011 | 15.07 | 15.07 | 14.75 | 14.78 | 754,272 | -0.17(-1.16%) |
Apr 12, 2011 | 15.05 | 15.10 | 14.83 | 14.96 | 664,048 | -0.21(-1.38%) |
Apr 11, 2011 | 15.00 | 15.28 | 15.00 | 15.16 | 699,311 | +0.17(+1.11%) |
Apr 08, 2011 | 15.16 | 15.22 | 14.91 | 15.00 | 511,172 | -0.06(-0.37%) |
Apr 07, 2011 | 15.12 | 15.13 | 14.79 | 15.05 | 687,848 | -0.04(-0.28%) |
Apr 06, 2011 | 14.82 | 15.16 | 14.77 | 15.10 | 647,183 | +0.34(+2.31%) |
Apr 05, 2011 | 15.04 | 15.07 | 14.73 | 14.75 | 732,220 | -0.34(-2.26%) |
Apr 04, 2011 | 15.33 | 15.33 | 15.04 | 15.10 | 871,360 | +0.08(+0.56%) |
Apr 01, 2011 | 15.03 | 15.13 | 14.91 | 15.01 | 601,514 | +0.10(+0.65%) |
Mar 31, 2011 | 14.80 | 14.96 | 14.68 | 14.91 | 451,817 | +0.08(+0.52%) |
Mar 30, 2011 | 14.77 | 15.00 | 14.59 | 14.84 | 749,218 | +0.17(+1.14%) |
Mar 29, 2011 | 14.63 | 14.68 | 14.40 | 14.67 | 619,388 | +0.06(+0.38%) |
Mar 28, 2011 | 14.64 | 14.73 | 14.48 | 14.61 | 668,459 | +0.00(+0.00%) |
Mar 25, 2011 | 14.71 | 15.02 | 14.57 | 14.61 | 1,346,579 | +0.03(+0.24%) |
Mar 24, 2011 | 14.71 | 14.75 | 14.29 | 14.58 | 651,925 | -0.07(-0.48%) |
Mar 23, 2011 | 14.59 | 14.73 | 14.31 | 14.65 | 703,038 | +0.01(+0.09%) |
Mar 22, 2011 | 14.77 | 14.80 | 14.57 | 14.64 | 375,482 | -0.11(-0.76%) |
Mar 21, 2011 | 14.78 | 14.79 | 14.63 | 14.75 | 641,352 | +0.10(+0.67%) |
Mar 18, 2011 | 14.51 | 14.77 | 14.44 | 14.65 | 981,625 | +0.31(+2.18%) |
Mar 17, 2011 | 14.57 | 14.59 | 14.22 | 14.34 | 608,529 | +0.01(+0.10%) |
Mar 16, 2011 | 14.61 | 14.64 | 14.27 | 14.32 | 1,277,659 | -0.29(-2.00%) |
Mar 15, 2011 | 14.58 | 14.73 | 14.52 | 14.61 | 926,754 | -0.24(-1.59%) |
Mar 14, 2011 | 14.84 | 15.05 | 14.67 | 14.85 | 743,301 | -0.22(-1.43%) |
Mar 11, 2011 | 15.09 | 15.18 | 14.91 | 15.07 | 605,079 | +0.04(+0.28%) |
Mar 10, 2011 | 15.41 | 15.41 | 15.03 | 15.03 | 966,983 | -0.56(-3.62%) |
Mar 09, 2011 | 15.90 | 15.90 | 15.56 | 15.59 | 684,830 | -0.32(-2.01%) |
Mar 08, 2011 | 15.46 | 16.00 | 15.32 | 15.91 | 742,310 | +0.52(+3.39%) |
Mar 07, 2011 | 15.78 | 15.96 | 15.16 | 15.39 | 900,769 | -0.30(-1.91%) |
Mar 04, 2011 | 15.96 | 16.00 | 15.46 | 15.69 | 644,849 | -0.28(-1.74%) |
Mar 03, 2011 | 15.80 | 16.18 | 15.80 | 15.96 | 842,856 | +0.32(+2.05%) |
Mar 02, 2011 | 15.89 | 15.93 | 15.48 | 15.64 | 875,878 | -0.24(-1.49%) |