Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.46 | 13.57 | 13.19 | 13.41 | 167,012 | +0.00(+0.00%) |
May 23, 2011 | 13.52 | 13.73 | 13.39 | 13.41 | 157,419 | -0.34(-2.46%) |
May 20, 2011 | 13.79 | 13.91 | 13.65 | 13.75 | 169,601 | -0.13(-0.96%) |
May 19, 2011 | 13.90 | 13.95 | 13.54 | 13.88 | 117,412 | +0.05(+0.39%) |
May 18, 2011 | 13.75 | 13.89 | 13.66 | 13.83 | 122,326 | +0.10(+0.71%) |
May 17, 2011 | 13.54 | 13.91 | 13.45 | 13.73 | 157,632 | +0.12(+0.92%) |
May 16, 2011 | 13.68 | 13.84 | 13.53 | 13.61 | 114,285 | -0.18(-1.29%) |
May 13, 2011 | 14.06 | 14.13 | 13.78 | 13.79 | 143,965 | -0.32(-2.28%) |
May 12, 2011 | 13.83 | 14.21 | 13.71 | 14.11 | 178,486 | +0.17(+1.22%) |
May 11, 2011 | 14.03 | 14.04 | 13.66 | 13.94 | 173,336 | -0.12(-0.89%) |
May 10, 2011 | 13.85 | 14.28 | 13.75 | 14.06 | 174,531 | +0.28(+2.01%) |
May 09, 2011 | 13.83 | 13.98 | 13.63 | 13.79 | 93,850 | -0.09(-0.64%) |
May 06, 2011 | 13.90 | 14.16 | 13.77 | 13.87 | 173,131 | +0.18(+1.30%) |
May 05, 2011 | 13.75 | 14.00 | 13.52 | 13.70 | 148,457 | -0.18(-1.29%) |
May 04, 2011 | 14.06 | 14.06 | 13.64 | 13.87 | 251,754 | -0.21(-1.46%) |
May 03, 2011 | 14.28 | 14.58 | 13.96 | 14.08 | 182,951 | -0.24(-1.68%) |
May 02, 2011 | 14.36 | 14.57 | 14.24 | 14.32 | 323,249 | -0.01(-0.06%) |
Apr 29, 2011 | 14.40 | 14.47 | 14.24 | 14.33 | 203,285 | -0.03(-0.19%) |
Apr 28, 2011 | 13.84 | 14.37 | 13.84 | 14.36 | 161,396 | +0.46(+3.34%) |
Apr 27, 2011 | 13.78 | 13.89 | 13.70 | 13.89 | 223,068 | +0.11(+0.78%) |
Apr 26, 2011 | 13.68 | 13.90 | 13.54 | 13.79 | 164,357 | +0.13(+0.98%) |
Apr 25, 2011 | 13.79 | 13.95 | 13.59 | 13.65 | 169,911 | -0.09(-0.65%) |
Apr 21, 2011 | 13.76 | 13.83 | 13.60 | 13.74 | 335,633 | +0.04(+0.33%) |
Apr 20, 2011 | 13.92 | 13.97 | 12.84 | 13.70 | 1,793,920 | -0.02(-0.13%) |
Apr 19, 2011 | 14.18 | 14.69 | 13.64 | 13.71 | 253,669 | -0.41(-2.90%) |
Apr 18, 2011 | 14.62 | 14.69 | 14.11 | 14.12 | 134,179 | -0.21(-1.49%) |
Apr 15, 2011 | 14.30 | 14.50 | 14.10 | 14.34 | 107,355 | +0.00(+0.00%) |
Apr 14, 2011 | 14.28 | 14.39 | 14.21 | 14.34 | 181,621 | -0.06(-0.43%) |
Apr 13, 2011 | 14.61 | 14.62 | 14.33 | 14.40 | 133,130 | -0.08(-0.55%) |
Apr 12, 2011 | 14.52 | 14.69 | 14.16 | 14.48 | 103,958 | -0.14(-0.98%) |
Apr 11, 2011 | 14.73 | 14.93 | 14.61 | 14.62 | 71,354 | -0.13(-0.91%) |
Apr 08, 2011 | 15.09 | 15.09 | 14.71 | 14.76 | 97,229 | -0.24(-1.61%) |
Apr 07, 2011 | 15.02 | 15.10 | 14.78 | 15.00 | 187,668 | +0.00(+0.00%) |
Apr 06, 2011 | 14.76 | 15.02 | 14.59 | 15.00 | 120,413 | +0.33(+2.25%) |
Apr 05, 2011 | 14.92 | 15.08 | 14.56 | 14.67 | 164,893 | -0.29(-1.97%) |
Apr 04, 2011 | 14.71 | 15.02 | 14.71 | 14.96 | 109,497 | +0.26(+1.76%) |
Apr 01, 2011 | 14.85 | 14.85 | 14.53 | 14.70 | 105,950 | -0.04(-0.30%) |
Mar 31, 2011 | 14.49 | 14.80 | 14.49 | 14.75 | 178,892 | +0.21(+1.41%) |
Mar 30, 2011 | 14.54 | 14.65 | 14.12 | 14.54 | 143,714 | +0.40(+2.84%) |
Mar 29, 2011 | 13.95 | 14.28 | 13.95 | 14.14 | 96,597 | +0.21(+1.47%) |
Mar 28, 2011 | 13.93 | 14.28 | 13.85 | 13.94 | 214,763 | +0.06(+0.45%) |
Mar 25, 2011 | 14.12 | 14.24 | 13.87 | 13.87 | 223,079 | -0.18(-1.27%) |
Mar 24, 2011 | 14.10 | 14.12 | 13.99 | 14.05 | 131,648 | +0.03(+0.19%) |
Mar 23, 2011 | 13.98 | 14.05 | 13.71 | 14.03 | 158,033 | -0.04(-0.25%) |
Mar 22, 2011 | 14.15 | 14.27 | 14.06 | 14.06 | 135,517 | -0.08(-0.57%) |
Mar 21, 2011 | 14.12 | 14.21 | 13.96 | 14.14 | 237,581 | +0.24(+1.73%) |
Mar 18, 2011 | 13.84 | 13.95 | 13.77 | 13.90 | 382,462 | +0.22(+1.63%) |
Mar 17, 2011 | 13.79 | 13.82 | 13.52 | 13.68 | 146,149 | +0.12(+0.85%) |
Mar 16, 2011 | 13.77 | 13.88 | 13.43 | 13.56 | 242,216 | -0.22(-1.62%) |
Mar 15, 2011 | 13.21 | 13.83 | 13.16 | 13.79 | 179,795 | +0.10(+0.72%) |
Mar 14, 2011 | 13.75 | 13.87 | 13.55 | 13.69 | 107,765 | -0.23(-1.67%) |
Mar 11, 2011 | 13.82 | 14.02 | 13.62 | 13.92 | 152,771 | -0.01(-0.06%) |
Mar 10, 2011 | 14.38 | 14.38 | 13.83 | 13.93 | 253,771 | -0.54(-3.70%) |
Mar 09, 2011 | 14.48 | 14.54 | 14.34 | 14.46 | 140,582 | -0.02(-0.12%) |
Mar 08, 2011 | 14.20 | 14.71 | 13.89 | 14.48 | 260,301 | +0.29(+2.01%) |
Mar 07, 2011 | 14.82 | 14.86 | 14.13 | 14.20 | 260,288 | -0.51(-3.46%) |
Mar 04, 2011 | 14.80 | 14.91 | 14.56 | 14.70 | 252,510 | -0.10(-0.66%) |
Mar 03, 2011 | 14.36 | 15.01 | 14.26 | 14.80 | 270,513 | +0.62(+4.34%) |
Mar 02, 2011 | 14.22 | 14.33 | 14.02 | 14.19 | 215,771 | -0.07(-0.50%) |