Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.95 | 13.95 | 13.90 | 13.93 | 82,053 | -0.07(-0.51%) |
May 23, 2011 | 14.07 | 14.08 | 14.00 | 14.00 | 23,674 | -0.02(-0.13%) |
May 20, 2011 | 14.19 | 14.20 | 14.02 | 14.02 | 531,310 | -0.18(-1.24%) |
May 19, 2011 | 14.26 | 14.27 | 14.19 | 14.20 | 48,305 | -0.01(-0.10%) |
May 18, 2011 | 14.22 | 14.24 | 14.16 | 14.21 | 57,088 | -0.09(-0.63%) |
May 17, 2011 | 14.34 | 14.40 | 14.28 | 14.30 | 82,441 | +0.06(+0.42%) |
May 16, 2011 | 14.18 | 14.25 | 14.12 | 14.24 | 28,579 | +0.02(+0.14%) |
May 13, 2011 | 14.11 | 14.29 | 14.07 | 14.22 | 62,653 | +0.09(+0.64%) |
May 12, 2011 | 14.20 | 14.27 | 14.10 | 14.13 | 285,919 | +0.01(+0.04%) |
May 11, 2011 | 14.06 | 14.20 | 14.06 | 14.12 | 302,491 | +0.12(+0.89%) |
May 10, 2011 | 14.06 | 14.09 | 13.99 | 14.00 | 165,702 | -0.04(-0.29%) |
May 09, 2011 | 14.12 | 14.14 | 14.04 | 14.04 | 964,709 | -0.20(-1.40%) |
May 06, 2011 | 14.25 | 14.31 | 14.17 | 14.24 | 352,316 | -0.18(-1.25%) |
May 05, 2011 | 14.11 | 14.48 | 14.04 | 14.42 | 947,588 | +0.39(+2.78%) |
May 04, 2011 | 13.83 | 14.10 | 13.78 | 14.03 | 443,131 | +0.20(+1.45%) |
May 03, 2011 | 13.78 | 13.90 | 13.73 | 13.83 | 86,509 | +0.06(+0.44%) |
May 02, 2011 | 13.71 | 13.78 | 13.71 | 13.77 | 616,454 | +0.16(+1.18%) |
Apr 29, 2011 | 13.84 | 13.85 | 13.55 | 13.61 | 288,416 | -0.25(-1.80%) |
Apr 28, 2011 | 13.92 | 13.97 | 13.85 | 13.86 | 78,176 | -0.07(-0.50%) |
Apr 27, 2011 | 14.11 | 14.19 | 13.92 | 13.93 | 153,468 | -0.29(-2.04%) |
Apr 26, 2011 | 14.21 | 14.31 | 14.21 | 14.22 | 97,550 | +0.05(+0.36%) |
Apr 25, 2011 | 14.14 | 14.22 | 14.12 | 14.17 | 50,256 | -0.01(-0.08%) |
Apr 21, 2011 | 14.20 | 14.20 | 14.15 | 14.18 | 35,460 | -0.04(-0.28%) |
Apr 20, 2011 | 14.22 | 14.28 | 14.18 | 14.22 | 117,821 | -0.05(-0.35%) |
Apr 19, 2011 | 14.29 | 14.34 | 14.24 | 14.27 | 175,320 | +0.00(+0.00%) |
Apr 18, 2011 | 14.34 | 14.41 | 14.26 | 14.27 | 285,244 | -0.10(-0.70%) |
Apr 15, 2011 | 14.48 | 14.52 | 14.35 | 14.37 | 130,687 | -0.12(-0.83%) |
Apr 14, 2011 | 14.64 | 14.65 | 14.49 | 14.49 | 134,451 | -0.20(-1.36%) |
Apr 13, 2011 | 14.63 | 14.72 | 14.62 | 14.69 | 147,125 | -0.02(-0.14%) |
Apr 12, 2011 | 14.60 | 14.79 | 14.59 | 14.71 | 152,435 | +0.09(+0.62%) |
Apr 11, 2011 | 14.54 | 14.64 | 14.52 | 14.62 | 690,204 | +0.13(+0.90%) |
Apr 08, 2011 | 14.53 | 14.57 | 14.48 | 14.49 | 3,023,889 | -0.14(-0.96%) |
Apr 07, 2011 | 14.65 | 14.69 | 14.59 | 14.63 | 593,466 | +0.00(+0.00%) |
Apr 06, 2011 | 14.63 | 14.71 | 14.62 | 14.63 | 485,636 | -0.05(-0.34%) |
Apr 05, 2011 | 14.93 | 14.93 | 14.68 | 14.68 | 178,135 | -0.23(-1.54%) |
Apr 04, 2011 | 14.88 | 14.95 | 14.87 | 14.91 | 80,269 | -0.07(-0.47%) |
Apr 01, 2011 | 15.05 | 15.13 | 14.95 | 14.98 | 114,284 | +0.09(+0.57%) |
Mar 31, 2011 | 14.88 | 14.92 | 14.85 | 14.89 | 66,428 | -0.16(-1.03%) |
Mar 30, 2011 | 14.99 | 15.15 | 14.99 | 15.05 | 61,701 | -0.04(-0.30%) |
Mar 29, 2011 | 15.11 | 15.12 | 15.03 | 15.09 | 30,333 | +0.02(+0.16%) |
Mar 28, 2011 | 15.15 | 15.15 | 15.04 | 15.07 | 80,866 | +0.09(+0.60%) |
Mar 25, 2011 | 14.89 | 15.05 | 14.88 | 14.98 | 236,240 | -0.01(-0.07%) |
Mar 24, 2011 | 14.86 | 15.03 | 14.75 | 14.99 | 280,637 | +0.13(+0.87%) |
Mar 23, 2011 | 14.96 | 14.96 | 14.83 | 14.86 | 108,694 | -0.13(-0.90%) |
Mar 22, 2011 | 15.04 | 15.04 | 14.98 | 14.99 | 28,403 | +0.00(+0.03%) |
Mar 21, 2011 | 14.93 | 15.00 | 14.93 | 14.99 | 94,856 | -0.10(-0.66%) |
Mar 18, 2011 | 15.12 | 15.12 | 15.04 | 15.09 | 56,423 | -0.15(-1.02%) |
Mar 17, 2011 | 15.27 | 15.31 | 15.23 | 15.24 | 94,794 | -0.07(-0.42%) |
Mar 16, 2011 | 15.29 | 15.36 | 15.21 | 15.31 | 216,843 | -0.01(-0.07%) |
Mar 15, 2011 | 15.36 | 15.37 | 15.02 | 15.32 | 140,232 | +0.30(+2.00%) |
Mar 14, 2011 | 14.99 | 15.05 | 14.95 | 15.02 | 38,173 | -0.09(-0.60%) |
Mar 11, 2011 | 15.21 | 15.22 | 15.03 | 15.11 | 78,724 | -0.05(-0.33%) |
Mar 10, 2011 | 15.06 | 15.24 | 15.06 | 15.16 | 121,222 | +0.19(+1.27%) |
Mar 09, 2011 | 14.90 | 15.00 | 14.90 | 14.97 | 83,196 | +0.00(+0.00%) |
Mar 08, 2011 | 14.93 | 15.03 | 14.93 | 14.97 | 340,410 | +0.04(+0.23%) |
Mar 07, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 115,503 | -0.04(-0.23%) |
Mar 04, 2011 | 15.06 | 15.06 | 14.93 | 14.97 | 124,654 | -0.14(-0.93%) |
Mar 03, 2011 | 15.02 | 15.18 | 15.01 | 15.11 | 180,518 | +0.19(+1.27%) |
Mar 02, 2011 | 14.87 | 14.96 | 14.85 | 14.92 | 402,335 | +0.03(+0.20%) |