Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.70 | 14.73 | 14.53 | 14.61 | 609,629 | +0.01(+0.05%) |
May 23, 2011 | 14.37 | 14.67 | 14.37 | 14.60 | 618,464 | -0.15(-1.02%) |
May 20, 2011 | 14.92 | 14.99 | 14.73 | 14.75 | 668,565 | -0.18(-1.24%) |
May 19, 2011 | 15.12 | 15.16 | 14.89 | 14.94 | 1,075,072 | -0.20(-1.31%) |
May 18, 2011 | 14.73 | 15.18 | 14.64 | 15.14 | 1,205,962 | +0.47(+3.17%) |
May 17, 2011 | 14.47 | 14.74 | 14.46 | 14.67 | 668,842 | +0.12(+0.80%) |
May 16, 2011 | 14.49 | 14.68 | 14.47 | 14.56 | 585,596 | -0.03(-0.23%) |
May 13, 2011 | 14.69 | 14.78 | 14.45 | 14.59 | 628,290 | -0.09(-0.61%) |
May 12, 2011 | 14.49 | 14.68 | 14.37 | 14.68 | 369,985 | +0.18(+1.23%) |
May 11, 2011 | 14.59 | 14.63 | 14.36 | 14.50 | 439,011 | -0.15(-1.03%) |
May 10, 2011 | 14.58 | 14.68 | 14.54 | 14.65 | 752,192 | +0.18(+1.23%) |
May 09, 2011 | 14.33 | 14.82 | 14.29 | 14.47 | 1,275,238 | +0.20(+1.39%) |
May 06, 2011 | 14.31 | 14.46 | 14.24 | 14.27 | 436,716 | +0.13(+0.92%) |
May 05, 2011 | 14.12 | 14.27 | 14.08 | 14.14 | 533,548 | -0.01(-0.10%) |
May 04, 2011 | 14.33 | 14.49 | 14.08 | 14.16 | 895,175 | -0.07(-0.52%) |
May 03, 2011 | 14.12 | 14.32 | 14.07 | 14.23 | 619,050 | +0.13(+0.94%) |
May 02, 2011 | 14.10 | 14.11 | 14.09 | 14.10 | 510,269 | -0.04(-0.28%) |
Apr 29, 2011 | 14.07 | 14.20 | 13.98 | 14.14 | 414,874 | -0.02(-0.14%) |
Apr 28, 2011 | 13.97 | 14.16 | 13.95 | 14.16 | 784,136 | +0.12(+0.85%) |
Apr 27, 2011 | 14.26 | 14.35 | 13.93 | 14.04 | 538,529 | -0.07(-0.47%) |
Apr 26, 2011 | 14.03 | 14.12 | 13.98 | 14.11 | 911,053 | +0.13(+0.90%) |
Apr 25, 2011 | 13.88 | 14.05 | 13.82 | 13.98 | 422,136 | +0.14(+1.00%) |
Apr 21, 2011 | 13.78 | 13.87 | 13.61 | 13.84 | 342,765 | +0.03(+0.19%) |
Apr 20, 2011 | 13.84 | 13.84 | 13.65 | 13.81 | 607,482 | +0.27(+2.00%) |
Apr 19, 2011 | 13.66 | 13.94 | 13.46 | 13.54 | 461,830 | +0.00(+0.00%) |
Apr 18, 2011 | 13.56 | 13.68 | 13.45 | 13.54 | 522,959 | -0.27(-1.96%) |
Apr 15, 2011 | 13.79 | 13.85 | 13.73 | 13.81 | 357,473 | +0.06(+0.43%) |
Apr 14, 2011 | 13.66 | 13.76 | 13.60 | 13.75 | 632,018 | -0.01(-0.05%) |
Apr 13, 2011 | 13.77 | 13.82 | 13.70 | 13.76 | 478,710 | +0.10(+0.73%) |
Apr 12, 2011 | 13.74 | 13.82 | 13.61 | 13.66 | 529,942 | -0.15(-1.10%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.76 | 13.81 | 617,986 | -0.18(-1.28%) |
Apr 08, 2011 | 14.11 | 14.12 | 13.90 | 13.99 | 632,003 | -0.08(-0.56%) |
Apr 07, 2011 | 14.13 | 14.19 | 14.03 | 14.07 | 406,991 | +0.00(+0.00%) |
Apr 06, 2011 | 14.20 | 14.24 | 14.01 | 14.07 | 653,756 | -0.03(-0.19%) |
Apr 05, 2011 | 14.05 | 14.21 | 14.00 | 14.10 | 902,322 | -0.09(-0.61%) |
Apr 04, 2011 | 14.11 | 14.25 | 14.08 | 14.19 | 985,206 | +0.00(+0.00%) |
Apr 01, 2011 | 13.75 | 14.19 | 13.74 | 14.19 | 1,153,970 | +0.40(+2.93%) |
Mar 31, 2011 | 13.64 | 13.89 | 13.61 | 13.78 | 892,999 | +0.09(+0.68%) |
Mar 30, 2011 | 13.68 | 13.70 | 13.67 | 13.69 | 553,987 | +0.16(+1.17%) |
Mar 29, 2011 | 13.72 | 13.73 | 13.51 | 13.53 | 1,094,418 | -0.25(-1.83%) |
Mar 28, 2011 | 13.76 | 13.85 | 13.68 | 13.78 | 1,136,100 | -0.01(-0.10%) |
Mar 25, 2011 | 13.75 | 13.84 | 13.70 | 13.79 | 1,559,514 | +0.13(+0.92%) |
Mar 24, 2011 | 13.44 | 13.68 | 13.42 | 13.67 | 1,503,167 | +0.33(+2.48%) |
Mar 23, 2011 | 13.07 | 13.37 | 12.95 | 13.34 | 1,787,891 | +0.27(+2.08%) |
Mar 22, 2011 | 12.95 | 13.09 | 12.70 | 13.07 | 1,199,856 | +0.17(+1.33%) |
Mar 21, 2011 | 12.70 | 12.89 | 12.70 | 12.89 | 816,562 | +0.40(+3.23%) |
Mar 18, 2011 | 12.58 | 12.74 | 12.49 | 12.49 | 1,191,467 | -0.11(-0.84%) |
Mar 17, 2011 | 12.83 | 12.83 | 12.60 | 12.60 | 748,423 | -0.04(-0.31%) |
Mar 16, 2011 | 12.80 | 12.89 | 12.50 | 12.64 | 748,390 | -0.14(-1.09%) |
Mar 15, 2011 | 12.78 | 12.85 | 12.75 | 12.78 | 837,552 | -0.20(-1.53%) |
Mar 14, 2011 | 12.89 | 12.98 | 12.75 | 12.97 | 755,655 | +0.06(+0.46%) |
Mar 11, 2011 | 12.97 | 12.97 | 12.83 | 12.91 | 656,922 | -0.11(-0.86%) |
Mar 10, 2011 | 13.13 | 13.17 | 12.97 | 13.03 | 922,395 | -0.31(-2.33%) |
Mar 09, 2011 | 13.47 | 13.47 | 13.30 | 13.34 | 688,627 | -0.02(-0.15%) |
Mar 08, 2011 | 13.34 | 13.41 | 13.27 | 13.36 | 1,548,081 | -0.07(-0.49%) |
Mar 07, 2011 | 13.57 | 13.64 | 13.32 | 13.42 | 905,943 | -0.08(-0.59%) |
Mar 04, 2011 | 13.40 | 13.55 | 13.38 | 13.50 | 956,831 | +0.08(+0.59%) |
Mar 03, 2011 | 13.40 | 13.54 | 13.31 | 13.42 | 1,006,002 | +0.24(+1.81%) |
Mar 02, 2011 | 13.30 | 13.39 | 13.13 | 13.19 | 1,013,390 | -0.15(-1.14%) |