Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.75 | 14.88 | 14.45 | 14.50 | 43,200 | -0.24(-1.62%) |
May 23, 2011 | 14.60 | 14.74 | 14.40 | 14.74 | 10,837 | -0.01(-0.07%) |
May 20, 2011 | 14.76 | 14.77 | 14.67 | 14.75 | 1,500 | -0.04(-0.27%) |
May 19, 2011 | 15.21 | 15.22 | 14.52 | 14.79 | 28,647 | -0.39(-2.57%) |
May 18, 2011 | 14.96 | 15.18 | 14.96 | 15.18 | 6,603 | +0.30(+2.02%) |
May 17, 2011 | 15.25 | 15.35 | 14.77 | 14.88 | 17,557 | -0.50(-3.25%) |
May 16, 2011 | 15.36 | 15.42 | 15.13 | 15.38 | 61,900 | +0.03(+0.20%) |
May 13, 2011 | 15.28 | 15.38 | 15.14 | 15.35 | 38,223 | +0.00(+0.00%) |
May 12, 2011 | 15.07 | 15.52 | 14.94 | 15.35 | 59,096 | +0.40(+2.68%) |
May 11, 2011 | 15.35 | 15.40 | 14.94 | 14.95 | 10,209 | -0.30(-1.97%) |
May 10, 2011 | 14.88 | 15.35 | 14.88 | 15.25 | 38,291 | +0.40(+2.69%) |
May 09, 2011 | 14.67 | 14.92 | 14.67 | 14.85 | 11,781 | +0.10(+0.68%) |
May 06, 2011 | 14.48 | 14.84 | 14.47 | 14.75 | 22,561 | +0.38(+2.64%) |
May 05, 2011 | 14.24 | 14.39 | 14.09 | 14.37 | 24,398 | +0.02(+0.13%) |
May 04, 2011 | 13.50 | 14.49 | 13.49 | 14.35 | 41,913 | +0.60(+4.37%) |
May 03, 2011 | 13.99 | 13.99 | 13.75 | 13.75 | 36,750 | -0.16(-1.15%) |
May 02, 2011 | 13.92 | 13.92 | 13.91 | 13.91 | 5,973 | +0.00(+0.00%) |
Apr 29, 2011 | 13.90 | 13.94 | 13.80 | 13.91 | 7,009 | -0.01(-0.07%) |
Apr 28, 2011 | 14.08 | 14.08 | 13.92 | 13.92 | 3,075 | -0.08(-0.57%) |
Apr 27, 2011 | 14.09 | 14.31 | 13.99 | 14.00 | 5,830 | -0.04(-0.28%) |
Apr 26, 2011 | 13.90 | 14.14 | 13.89 | 14.04 | 5,537 | +0.19(+1.37%) |
Apr 25, 2011 | 13.88 | 13.93 | 13.83 | 13.85 | 9,444 | +0.05(+0.36%) |
Apr 21, 2011 | 13.80 | 13.86 | 13.71 | 13.80 | 4,968 | -0.13(-0.93%) |
Apr 20, 2011 | 13.73 | 14.01 | 13.59 | 13.93 | 47,131 | +0.36(+2.65%) |
Apr 19, 2011 | 13.64 | 13.64 | 13.55 | 13.57 | 5,051 | -0.08(-0.59%) |
Apr 18, 2011 | 13.75 | 13.76 | 13.53 | 13.65 | 24,642 | -0.15(-1.09%) |
Apr 15, 2011 | 13.95 | 13.95 | 13.76 | 13.80 | 41,185 | -0.12(-0.86%) |
Apr 14, 2011 | 14.02 | 14.02 | 13.77 | 13.92 | 18,557 | -0.21(-1.49%) |
Apr 13, 2011 | 14.10 | 14.17 | 14.00 | 14.13 | 22,390 | -0.10(-0.70%) |
Apr 12, 2011 | 14.53 | 14.54 | 13.92 | 14.23 | 9,900 | -0.38(-2.60%) |
Apr 11, 2011 | 14.28 | 14.76 | 13.97 | 14.61 | 15,500 | +0.25(+1.74%) |
Apr 08, 2011 | 14.82 | 14.82 | 13.79 | 14.36 | 159,127 | -0.40(-2.71%) |
Apr 07, 2011 | 15.06 | 15.06 | 14.76 | 14.76 | 7,997 | -0.40(-2.64%) |
Apr 06, 2011 | 15.29 | 15.32 | 15.08 | 15.16 | 4,215 | -0.25(-1.62%) |
Apr 05, 2011 | 15.37 | 15.68 | 15.30 | 15.41 | 12,507 | -0.19(-1.22%) |
Apr 04, 2011 | 15.28 | 15.70 | 14.65 | 15.60 | 109,559 | +0.33(+2.16%) |
Apr 01, 2011 | 14.97 | 15.50 | 14.78 | 15.27 | 24,726 | +0.07(+0.46%) |
Mar 31, 2011 | 14.65 | 15.22 | 14.65 | 15.20 | 23,335 | +0.46(+3.12%) |
Mar 30, 2011 | 14.40 | 14.88 | 14.40 | 14.74 | 66,427 | +0.46(+3.22%) |
Mar 29, 2011 | 14.00 | 14.35 | 13.86 | 14.28 | 51,029 | +0.33(+2.36%) |
Mar 28, 2011 | 13.84 | 14.00 | 13.63 | 13.95 | 7,277 | +0.07(+0.51%) |
Mar 25, 2011 | 13.89 | 14.05 | 13.79 | 13.88 | 6,439 | +0.05(+0.36%) |
Mar 24, 2011 | 13.89 | 14.03 | 13.80 | 13.83 | 34,472 | -0.04(-0.29%) |
Mar 23, 2011 | 13.92 | 14.03 | 13.83 | 13.87 | 15,417 | -0.10(-0.72%) |
Mar 22, 2011 | 13.93 | 14.10 | 13.75 | 13.97 | 19,562 | -0.05(-0.39%) |
Mar 21, 2011 | 14.03 | 14.13 | 13.94 | 14.03 | 34,554 | +0.12(+0.83%) |
Mar 18, 2011 | 13.89 | 13.99 | 13.66 | 13.91 | 4,766 | +0.06(+0.43%) |
Mar 17, 2011 | 13.80 | 13.85 | 13.60 | 13.85 | 37,627 | +0.16(+1.17%) |
Mar 16, 2011 | 13.80 | 13.82 | 13.58 | 13.69 | 12,873 | -0.08(-0.58%) |
Mar 15, 2011 | 13.62 | 13.93 | 13.57 | 13.77 | 14,185 | +0.17(+1.25%) |
Mar 14, 2011 | 13.55 | 13.82 | 13.00 | 13.60 | 33,494 | +0.07(+0.52%) |
Mar 11, 2011 | 13.50 | 13.68 | 13.27 | 13.53 | 22,215 | -0.37(-2.66%) |
Mar 10, 2011 | 14.39 | 14.40 | 13.69 | 13.90 | 38,313 | -0.50(-3.47%) |
Mar 09, 2011 | 14.10 | 14.53 | 14.05 | 14.40 | 45,493 | -0.61(-4.06%) |
Mar 08, 2011 | 14.86 | 15.04 | 14.76 | 15.01 | 28,366 | +0.08(+0.54%) |
Mar 07, 2011 | 14.90 | 14.98 | 14.68 | 14.93 | 9,961 | +0.03(+0.20%) |
Mar 04, 2011 | 14.96 | 14.98 | 14.71 | 14.90 | 8,639 | -0.01(-0.07%) |
Mar 03, 2011 | 14.99 | 15.00 | 14.82 | 14.91 | 12,348 | +0.03(+0.20%) |
Mar 02, 2011 | 14.75 | 14.96 | 14.74 | 14.88 | 13,069 | +0.21(+1.43%) |