Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.01 | 14.05 | 13.93 | 13.97 | 318,017 | +0.01(+0.11%) |
May 23, 2011 | 13.94 | 14.02 | 13.84 | 13.96 | 387,347 | -0.05(-0.39%) |
May 20, 2011 | 14.06 | 14.16 | 13.97 | 14.01 | 219,523 | -0.12(-0.83%) |
May 19, 2011 | 14.23 | 14.41 | 14.09 | 14.13 | 408,995 | -0.00(-0.03%) |
May 18, 2011 | 14.04 | 14.16 | 13.93 | 14.13 | 311,248 | +0.12(+0.87%) |
May 17, 2011 | 13.88 | 14.04 | 13.78 | 14.01 | 293,792 | +0.09(+0.63%) |
May 16, 2011 | 13.93 | 14.03 | 13.77 | 13.92 | 234,041 | -0.04(-0.28%) |
May 13, 2011 | 14.21 | 14.24 | 13.93 | 13.96 | 210,037 | -0.23(-1.65%) |
May 12, 2011 | 13.98 | 14.23 | 13.91 | 14.20 | 226,329 | +0.18(+1.29%) |
May 11, 2011 | 14.22 | 14.24 | 13.99 | 14.02 | 296,306 | -0.23(-1.61%) |
May 10, 2011 | 14.16 | 14.27 | 14.06 | 14.25 | 280,857 | +0.13(+0.93%) |
May 09, 2011 | 13.78 | 14.14 | 13.77 | 14.11 | 249,578 | +0.29(+2.08%) |
May 06, 2011 | 14.08 | 14.26 | 13.81 | 13.83 | 440,392 | -0.10(-0.74%) |
May 05, 2011 | 13.97 | 14.08 | 13.76 | 13.93 | 357,392 | -0.21(-1.48%) |
May 04, 2011 | 14.30 | 14.35 | 14.14 | 14.14 | 204,318 | -0.19(-1.30%) |
May 03, 2011 | 14.30 | 14.36 | 14.16 | 14.32 | 239,679 | +0.00(+0.03%) |
May 02, 2011 | 14.34 | 14.34 | 14.29 | 14.32 | 373,002 | -0.04(-0.31%) |
Apr 29, 2011 | 14.67 | 14.72 | 14.21 | 14.36 | 557,402 | -0.24(-1.64%) |
Apr 28, 2011 | 14.51 | 14.65 | 14.51 | 14.60 | 300,757 | +0.09(+0.64%) |
Apr 27, 2011 | 14.26 | 14.53 | 14.25 | 14.51 | 735,860 | +0.24(+1.71%) |
Apr 26, 2011 | 14.24 | 14.39 | 14.17 | 14.27 | 386,302 | +0.01(+0.10%) |
Apr 25, 2011 | 14.21 | 14.34 | 14.16 | 14.25 | 162,289 | -0.03(-0.21%) |
Apr 21, 2011 | 14.34 | 14.34 | 14.21 | 14.28 | 114,452 | +0.01(+0.07%) |
Apr 20, 2011 | 14.40 | 14.40 | 14.25 | 14.27 | 258,159 | +0.04(+0.27%) |
Apr 19, 2011 | 13.85 | 14.27 | 13.85 | 14.23 | 417,071 | +0.13(+0.93%) |
Apr 18, 2011 | 14.12 | 14.24 | 14.00 | 14.10 | 284,915 | -0.17(-1.16%) |
Apr 15, 2011 | 14.13 | 14.32 | 14.13 | 14.26 | 397,382 | +0.12(+0.86%) |
Apr 14, 2011 | 13.88 | 14.25 | 13.88 | 14.14 | 488,784 | +0.22(+1.61%) |
Apr 13, 2011 | 13.97 | 13.98 | 13.86 | 13.92 | 292,695 | -0.01(-0.10%) |
Apr 12, 2011 | 14.06 | 14.12 | 13.92 | 13.93 | 313,881 | -0.17(-1.21%) |
Apr 11, 2011 | 14.10 | 14.33 | 14.04 | 14.10 | 327,457 | +0.03(+0.21%) |
Apr 08, 2011 | 14.20 | 14.22 | 14.03 | 14.07 | 315,657 | -0.04(-0.31%) |
Apr 07, 2011 | 14.25 | 14.28 | 14.06 | 14.12 | 292,259 | -0.17(-1.22%) |
Apr 06, 2011 | 14.25 | 14.32 | 14.21 | 14.29 | 502,357 | +0.06(+0.41%) |
Apr 05, 2011 | 14.02 | 14.29 | 13.95 | 14.24 | 910,173 | +0.20(+1.45%) |
Apr 04, 2011 | 13.96 | 14.07 | 13.90 | 14.03 | 672,164 | +0.14(+0.98%) |
Apr 01, 2011 | 13.78 | 13.91 | 13.72 | 13.89 | 410,845 | +0.13(+0.92%) |
Mar 31, 2011 | 13.70 | 13.79 | 13.65 | 13.77 | 913,075 | +0.09(+0.67%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 362,420 | +0.17(+1.22%) |
Mar 29, 2011 | 13.50 | 13.51 | 13.41 | 13.51 | 355,922 | +0.04(+0.29%) |
Mar 28, 2011 | 13.46 | 13.55 | 13.39 | 13.47 | 425,856 | +0.13(+0.95%) |
Mar 25, 2011 | 13.30 | 13.56 | 13.28 | 13.35 | 293,384 | +0.08(+0.59%) |
Mar 24, 2011 | 13.34 | 13.36 | 13.20 | 13.27 | 843,241 | -0.07(-0.51%) |
Mar 23, 2011 | 13.31 | 13.39 | 13.15 | 13.34 | 5,054,582 | -0.12(-0.90%) |
Mar 22, 2011 | 13.80 | 13.97 | 13.44 | 13.46 | 543,547 | -0.45(-3.25%) |
Mar 21, 2011 | 13.90 | 13.92 | 13.85 | 13.91 | 163,831 | +0.16(+1.17%) |
Mar 18, 2011 | 13.63 | 13.78 | 13.21 | 13.75 | 356,956 | +0.24(+1.75%) |
Mar 17, 2011 | 13.44 | 13.78 | 13.37 | 13.51 | 288,186 | +0.29(+2.16%) |
Mar 16, 2011 | 13.50 | 13.65 | 13.15 | 13.23 | 294,641 | -0.29(-2.11%) |
Mar 15, 2011 | 13.56 | 13.75 | 13.49 | 13.51 | 244,098 | -0.24(-1.76%) |
Mar 14, 2011 | 13.75 | 13.78 | 13.65 | 13.75 | 107,585 | -0.07(-0.52%) |
Mar 11, 2011 | 13.66 | 13.93 | 13.60 | 13.83 | 213,630 | +0.15(+1.10%) |
Mar 10, 2011 | 13.78 | 13.83 | 13.66 | 13.68 | 185,680 | -0.22(-1.57%) |
Mar 09, 2011 | 14.02 | 14.02 | 13.85 | 13.89 | 227,708 | -0.15(-1.07%) |
Mar 08, 2011 | 13.97 | 14.23 | 13.79 | 14.04 | 125,767 | +0.19(+1.40%) |
Mar 07, 2011 | 13.97 | 13.97 | 13.68 | 13.85 | 158,949 | -0.08(-0.59%) |
Mar 04, 2011 | 14.00 | 14.02 | 13.76 | 13.93 | 127,035 | -0.04(-0.31%) |
Mar 03, 2011 | 13.84 | 14.00 | 13.81 | 13.98 | 157,888 | +0.30(+2.19%) |
Mar 02, 2011 | 13.72 | 13.85 | 13.62 | 13.68 | 134,583 | -0.08(-0.60%) |