Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.23 | 14.29 | 14.13 | 14.21 | 2,165,925 | +0.03(+0.23%) |
May 23, 2011 | 14.11 | 14.27 | 14.06 | 14.18 | 663,792 | -0.10(-0.71%) |
May 20, 2011 | 14.45 | 14.56 | 14.26 | 14.28 | 1,117,765 | -0.19(-1.33%) |
May 19, 2011 | 14.60 | 14.63 | 14.43 | 14.47 | 1,088,292 | -0.09(-0.59%) |
May 18, 2011 | 14.53 | 14.58 | 14.41 | 14.56 | 767,953 | +0.07(+0.48%) |
May 17, 2011 | 14.40 | 14.53 | 14.34 | 14.49 | 834,235 | -0.01(-0.07%) |
May 16, 2011 | 14.52 | 14.62 | 14.42 | 14.50 | 1,113,419 | -0.11(-0.73%) |
May 13, 2011 | 14.76 | 14.77 | 14.48 | 14.61 | 649,324 | -0.14(-0.94%) |
May 12, 2011 | 14.69 | 14.88 | 14.58 | 14.74 | 1,602,190 | +0.02(+0.11%) |
May 11, 2011 | 14.87 | 14.91 | 14.71 | 14.73 | 1,187,446 | -0.18(-1.22%) |
May 10, 2011 | 14.89 | 14.96 | 14.81 | 14.91 | 1,812,061 | +0.06(+0.39%) |
May 09, 2011 | 14.71 | 14.92 | 14.63 | 14.85 | 1,366,496 | +0.04(+0.25%) |
May 06, 2011 | 14.92 | 14.95 | 14.70 | 14.81 | 3,140,794 | +0.01(+0.07%) |
May 05, 2011 | 14.59 | 14.88 | 14.54 | 14.80 | 1,799,508 | +0.14(+0.95%) |
May 04, 2011 | 14.66 | 14.75 | 14.54 | 14.66 | 1,829,549 | +0.01(+0.07%) |
May 03, 2011 | 14.64 | 14.77 | 14.47 | 14.65 | 820,888 | -0.04(-0.25%) |
May 02, 2011 | 14.66 | 14.72 | 14.65 | 14.69 | 1,239,385 | -0.04(-0.29%) |
Apr 29, 2011 | 14.56 | 14.78 | 14.56 | 14.73 | 1,349,567 | -0.06(-0.43%) |
Apr 28, 2011 | 14.53 | 14.87 | 14.53 | 14.80 | 1,269,576 | +0.27(+1.87%) |
Apr 27, 2011 | 14.21 | 14.67 | 14.11 | 14.53 | 1,631,158 | +0.36(+2.52%) |
Apr 26, 2011 | 13.97 | 14.20 | 13.89 | 14.17 | 836,546 | +0.21(+1.52%) |
Apr 25, 2011 | 13.81 | 13.97 | 13.77 | 13.96 | 517,556 | +0.06(+0.42%) |
Apr 21, 2011 | 13.89 | 13.92 | 13.71 | 13.90 | 710,241 | +0.09(+0.65%) |
Apr 20, 2011 | 13.79 | 13.86 | 13.60 | 13.81 | 510,834 | +0.17(+1.28%) |
Apr 19, 2011 | 13.51 | 13.70 | 13.49 | 13.63 | 505,129 | +0.17(+1.26%) |
Apr 18, 2011 | 13.51 | 13.55 | 13.38 | 13.46 | 456,709 | -0.20(-1.43%) |
Apr 15, 2011 | 13.58 | 13.73 | 13.58 | 13.66 | 1,062,608 | +0.04(+0.27%) |
Apr 14, 2011 | 13.29 | 13.64 | 13.27 | 13.62 | 710,855 | +0.25(+1.90%) |
Apr 13, 2011 | 13.45 | 13.56 | 13.31 | 13.37 | 675,721 | -0.07(-0.51%) |
Apr 12, 2011 | 13.19 | 13.58 | 13.13 | 13.44 | 1,331,467 | +0.18(+1.36%) |
Apr 11, 2011 | 13.39 | 13.50 | 13.21 | 13.26 | 1,008,508 | -0.12(-0.91%) |
Apr 08, 2011 | 13.46 | 13.48 | 13.23 | 13.38 | 1,185,110 | +0.00(+0.00%) |
Apr 07, 2011 | 13.60 | 13.64 | 13.34 | 13.38 | 1,167,583 | -0.23(-1.71%) |
Apr 06, 2011 | 13.89 | 13.89 | 13.61 | 13.61 | 810,812 | -0.14(-1.04%) |
Apr 05, 2011 | 13.85 | 13.90 | 13.70 | 13.76 | 754,633 | -0.13(-0.95%) |
Apr 04, 2011 | 13.84 | 13.94 | 13.81 | 13.89 | 522,461 | +0.10(+0.69%) |
Apr 01, 2011 | 13.97 | 14.02 | 13.76 | 13.79 | 740,982 | -0.10(-0.69%) |
Mar 31, 2011 | 13.70 | 14.09 | 13.65 | 13.89 | 1,053,195 | +0.19(+1.35%) |
Mar 30, 2011 | 13.69 | 13.70 | 13.68 | 13.70 | 772,460 | +0.07(+0.54%) |
Mar 29, 2011 | 13.59 | 13.75 | 13.56 | 13.63 | 737,439 | +0.01(+0.08%) |
Mar 28, 2011 | 13.41 | 13.67 | 13.41 | 13.62 | 921,202 | +0.24(+1.78%) |
Mar 25, 2011 | 13.37 | 13.56 | 13.32 | 13.38 | 795,415 | +0.06(+0.48%) |
Mar 24, 2011 | 13.43 | 13.46 | 13.26 | 13.32 | 574,339 | -0.06(-0.44%) |
Mar 23, 2011 | 13.45 | 13.46 | 13.27 | 13.37 | 885,358 | -0.08(-0.63%) |
Mar 22, 2011 | 13.61 | 13.62 | 13.44 | 13.46 | 300,732 | -0.10(-0.74%) |
Mar 21, 2011 | 13.54 | 13.61 | 13.53 | 13.56 | 665,741 | +0.16(+1.19%) |
Mar 18, 2011 | 13.50 | 13.53 | 13.35 | 13.40 | 1,715,365 | -0.02(-0.16%) |
Mar 17, 2011 | 13.50 | 13.52 | 13.31 | 13.42 | 815,938 | +0.09(+0.68%) |
Mar 16, 2011 | 13.56 | 13.56 | 13.20 | 13.33 | 1,603,388 | -0.23(-1.72%) |
Mar 15, 2011 | 13.53 | 13.63 | 13.49 | 13.56 | 1,076,034 | -0.11(-0.77%) |
Mar 14, 2011 | 13.68 | 13.71 | 13.56 | 13.67 | 706,375 | -0.10(-0.73%) |
Mar 11, 2011 | 13.63 | 13.79 | 13.50 | 13.77 | 867,125 | +0.10(+0.70%) |
Mar 10, 2011 | 13.82 | 13.83 | 13.60 | 13.68 | 857,659 | -0.27(-1.94%) |
Mar 09, 2011 | 14.03 | 14.04 | 13.83 | 13.95 | 661,626 | -0.06(-0.45%) |
Mar 08, 2011 | 13.86 | 14.03 | 13.77 | 14.01 | 962,147 | +0.19(+1.34%) |
Mar 07, 2011 | 14.00 | 14.10 | 13.72 | 13.82 | 693,395 | -0.15(-1.10%) |
Mar 04, 2011 | 14.03 | 14.06 | 13.82 | 13.98 | 531,513 | -0.03(-0.23%) |
Mar 03, 2011 | 13.94 | 14.05 | 13.86 | 14.01 | 807,710 | +0.16(+1.19%) |
Mar 02, 2011 | 13.87 | 14.03 | 13.79 | 13.85 | 838,925 | -0.05(-0.34%) |