Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.39 | 16.45 | 16.25 | 16.32 | 104,275 | -0.08(-0.48%) |
May 23, 2011 | 16.26 | 16.47 | 16.26 | 16.39 | 119,180 | -0.14(-0.86%) |
May 20, 2011 | 16.62 | 16.77 | 16.46 | 16.54 | 88,972 | -0.19(-1.13%) |
May 19, 2011 | 16.68 | 16.79 | 16.54 | 16.73 | 170,926 | +0.02(+0.14%) |
May 18, 2011 | 16.77 | 17.07 | 16.49 | 16.70 | 185,718 | -0.06(-0.33%) |
May 17, 2011 | 16.37 | 16.76 | 16.27 | 16.76 | 244,517 | +0.33(+2.02%) |
May 16, 2011 | 16.28 | 16.59 | 16.02 | 16.43 | 365,533 | +0.04(+0.22%) |
May 13, 2011 | 15.90 | 16.50 | 15.68 | 16.39 | 277,740 | +0.59(+3.72%) |
May 12, 2011 | 14.85 | 15.99 | 14.81 | 15.80 | 545,896 | +0.96(+6.50%) |
May 11, 2011 | 14.75 | 15.19 | 14.65 | 14.84 | 419,331 | +0.21(+1.40%) |
May 10, 2011 | 14.78 | 14.89 | 14.48 | 14.63 | 459,171 | +0.52(+3.70%) |
May 09, 2011 | 14.59 | 14.70 | 13.91 | 14.11 | 199,556 | -0.53(-3.62%) |
May 06, 2011 | 14.81 | 14.89 | 14.62 | 14.64 | 48,780 | +0.02(+0.11%) |
May 05, 2011 | 14.90 | 15.04 | 14.60 | 14.62 | 89,598 | -0.36(-2.42%) |
May 04, 2011 | 14.99 | 15.11 | 14.97 | 14.99 | 95,823 | +0.02(+0.16%) |
May 03, 2011 | 14.94 | 15.26 | 14.92 | 14.96 | 108,252 | +0.00(+0.00%) |
May 02, 2011 | 15.03 | 15.15 | 14.96 | 14.96 | 158,155 | -0.07(-0.47%) |
Apr 29, 2011 | 14.97 | 15.17 | 14.90 | 15.04 | 191,967 | +0.12(+0.82%) |
Apr 28, 2011 | 14.70 | 14.97 | 14.66 | 14.91 | 172,144 | +0.15(+0.99%) |
Apr 27, 2011 | 14.63 | 14.81 | 14.60 | 14.77 | 177,993 | +0.20(+1.36%) |
Apr 26, 2011 | 14.32 | 14.66 | 14.32 | 14.57 | 27,542 | +0.23(+1.60%) |
Apr 25, 2011 | 14.38 | 14.44 | 14.29 | 14.34 | 42,590 | -0.10(-0.71%) |
Apr 21, 2011 | 14.73 | 14.73 | 14.29 | 14.44 | 80,742 | -0.16(-1.11%) |
Apr 20, 2011 | 14.58 | 14.70 | 14.54 | 14.60 | 79,883 | +0.26(+1.79%) |
Apr 19, 2011 | 14.28 | 14.47 | 14.04 | 14.35 | 69,959 | +0.12(+0.83%) |
Apr 18, 2011 | 14.17 | 14.31 | 14.13 | 14.23 | 95,373 | -0.11(-0.77%) |
Apr 15, 2011 | 14.40 | 14.40 | 14.29 | 14.34 | 107,721 | -0.10(-0.71%) |
Apr 14, 2011 | 14.38 | 14.51 | 14.14 | 14.44 | 194,686 | -0.05(-0.33%) |
Apr 13, 2011 | 14.67 | 14.69 | 14.41 | 14.49 | 52,502 | -0.11(-0.76%) |
Apr 12, 2011 | 14.58 | 14.70 | 14.42 | 14.60 | 47,524 | -0.07(-0.48%) |
Apr 11, 2011 | 14.65 | 14.80 | 14.62 | 14.67 | 56,720 | +0.06(+0.38%) |
Apr 08, 2011 | 14.84 | 14.84 | 14.58 | 14.62 | 48,860 | -0.09(-0.64%) |
Apr 07, 2011 | 14.82 | 14.84 | 14.58 | 14.71 | 101,588 | -0.06(-0.37%) |
Apr 06, 2011 | 14.93 | 15.00 | 14.75 | 14.77 | 119,535 | -0.09(-0.64%) |
Apr 05, 2011 | 14.99 | 15.09 | 14.82 | 14.86 | 43,422 | -0.15(-1.00%) |
Apr 04, 2011 | 15.09 | 15.15 | 14.98 | 15.01 | 97,472 | -0.08(-0.52%) |
Apr 01, 2011 | 14.62 | 15.09 | 14.58 | 15.09 | 94,410 | +0.47(+3.19%) |
Mar 31, 2011 | 14.44 | 14.67 | 14.44 | 14.62 | 52,957 | +0.17(+1.15%) |
Mar 30, 2011 | 14.28 | 14.57 | 14.25 | 14.46 | 38,334 | +0.06(+0.44%) |
Mar 29, 2011 | 14.15 | 14.40 | 14.03 | 14.40 | 31,564 | +0.22(+1.56%) |
Mar 28, 2011 | 14.32 | 14.45 | 14.12 | 14.17 | 52,948 | -0.13(-0.88%) |
Mar 25, 2011 | 13.96 | 14.47 | 13.90 | 14.30 | 78,985 | +0.38(+2.71%) |
Mar 24, 2011 | 14.24 | 14.24 | 13.90 | 13.92 | 46,789 | -0.20(-1.45%) |
Mar 23, 2011 | 14.15 | 14.29 | 13.92 | 14.13 | 33,153 | -0.09(-0.61%) |
Mar 22, 2011 | 14.28 | 14.32 | 14.12 | 14.21 | 16,246 | -0.09(-0.60%) |
Mar 21, 2011 | 14.21 | 14.32 | 14.16 | 14.30 | 39,927 | +0.25(+1.79%) |
Mar 18, 2011 | 13.89 | 14.06 | 13.79 | 14.05 | 80,142 | +0.28(+2.00%) |
Mar 17, 2011 | 14.07 | 14.07 | 13.65 | 13.77 | 69,873 | -0.05(-0.34%) |
Mar 16, 2011 | 13.96 | 14.00 | 13.76 | 13.82 | 179,832 | -0.18(-1.29%) |
Mar 15, 2011 | 13.80 | 14.17 | 13.80 | 14.00 | 124,456 | -0.19(-1.33%) |
Mar 14, 2011 | 14.17 | 14.33 | 14.02 | 14.19 | 108,259 | -0.17(-1.20%) |
Mar 11, 2011 | 14.24 | 14.45 | 14.17 | 14.36 | 187,453 | +0.20(+1.39%) |
Mar 10, 2011 | 14.30 | 14.42 | 13.99 | 14.17 | 152,531 | -0.34(-2.33%) |
Mar 09, 2011 | 14.69 | 14.69 | 14.42 | 14.50 | 114,683 | -0.15(-1.05%) |
Mar 08, 2011 | 14.33 | 14.84 | 14.28 | 14.66 | 93,236 | +0.33(+2.33%) |
Mar 07, 2011 | 14.53 | 14.61 | 14.04 | 14.32 | 31,786 | -0.24(-1.62%) |
Mar 04, 2011 | 14.72 | 14.77 | 14.43 | 14.56 | 22,072 | -0.19(-1.28%) |
Mar 03, 2011 | 14.51 | 14.77 | 14.45 | 14.75 | 49,746 | +0.31(+2.18%) |
Mar 02, 2011 | 14.17 | 14.53 | 14.17 | 14.43 | 47,567 | +0.22(+1.55%) |