Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.18 | 15.24 | 14.93 | 14.94 | 365,489 | -0.21(-1.37%) |
May 23, 2011 | 14.78 | 15.26 | 14.78 | 15.15 | 320,543 | +0.01(+0.10%) |
May 20, 2011 | 15.05 | 15.23 | 14.97 | 15.13 | 299,760 | +0.01(+0.06%) |
May 19, 2011 | 15.09 | 15.18 | 14.92 | 15.12 | 187,894 | +0.18(+1.19%) |
May 18, 2011 | 14.99 | 15.05 | 14.90 | 14.95 | 173,091 | +0.01(+0.06%) |
May 17, 2011 | 14.63 | 15.02 | 14.63 | 14.94 | 428,891 | +0.07(+0.44%) |
May 16, 2011 | 14.88 | 15.08 | 14.86 | 14.87 | 236,559 | -0.16(-1.04%) |
May 13, 2011 | 15.27 | 15.38 | 14.95 | 15.03 | 195,519 | -0.20(-1.30%) |
May 12, 2011 | 14.93 | 15.27 | 14.84 | 15.23 | 172,851 | +0.24(+1.60%) |
May 11, 2011 | 15.07 | 15.09 | 14.93 | 14.99 | 282,718 | -0.09(-0.60%) |
May 10, 2011 | 14.81 | 15.09 | 14.81 | 15.08 | 207,838 | +0.38(+2.62%) |
May 09, 2011 | 14.40 | 14.78 | 14.40 | 14.69 | 290,310 | +0.23(+1.56%) |
May 06, 2011 | 13.90 | 14.55 | 13.84 | 14.47 | 480,060 | +0.77(+5.59%) |
May 05, 2011 | 13.48 | 13.91 | 13.44 | 13.70 | 231,872 | +0.08(+0.55%) |
May 04, 2011 | 13.97 | 14.02 | 13.61 | 13.63 | 339,830 | -0.36(-2.58%) |
May 03, 2011 | 14.26 | 14.36 | 13.94 | 13.99 | 821,792 | -0.31(-2.18%) |
May 02, 2011 | 14.36 | 14.36 | 14.29 | 14.30 | 217,891 | -0.16(-1.10%) |
Apr 29, 2011 | 14.35 | 14.54 | 14.27 | 14.46 | 295,386 | +0.18(+1.26%) |
Apr 28, 2011 | 14.17 | 14.31 | 14.09 | 14.28 | 169,413 | +0.04(+0.30%) |
Apr 27, 2011 | 14.22 | 14.29 | 14.07 | 14.24 | 207,248 | -0.00(-0.02%) |
Apr 26, 2011 | 14.23 | 14.51 | 13.96 | 14.24 | 495,540 | +0.05(+0.35%) |
Apr 25, 2011 | 14.24 | 14.27 | 14.05 | 14.19 | 184,552 | -0.21(-1.47%) |
Apr 21, 2011 | 14.42 | 14.42 | 14.15 | 14.40 | 244,324 | +0.10(+0.71%) |
Apr 20, 2011 | 14.10 | 14.32 | 14.05 | 14.30 | 324,309 | +0.44(+3.19%) |
Apr 19, 2011 | 13.99 | 14.05 | 13.74 | 13.86 | 165,344 | -0.07(-0.50%) |
Apr 18, 2011 | 14.01 | 14.07 | 13.79 | 13.93 | 214,128 | -0.33(-2.29%) |
Apr 15, 2011 | 14.22 | 14.36 | 14.15 | 14.25 | 498,988 | -0.03(-0.24%) |
Apr 14, 2011 | 14.21 | 14.32 | 14.02 | 14.29 | 215,698 | -0.06(-0.42%) |
Apr 13, 2011 | 14.47 | 14.47 | 14.15 | 14.35 | 244,453 | +0.01(+0.05%) |
Apr 12, 2011 | 14.55 | 14.63 | 14.24 | 14.34 | 705,809 | -0.29(-1.99%) |
Apr 11, 2011 | 14.69 | 14.90 | 14.53 | 14.63 | 286,667 | -0.06(-0.43%) |
Apr 08, 2011 | 15.12 | 15.16 | 14.57 | 14.69 | 493,708 | -0.30(-2.00%) |
Apr 07, 2011 | 15.00 | 15.16 | 14.93 | 14.99 | 230,159 | +0.05(+0.35%) |
Apr 06, 2011 | 14.99 | 15.06 | 14.86 | 14.94 | 164,448 | +0.06(+0.37%) |
Apr 05, 2011 | 14.77 | 15.11 | 14.75 | 14.89 | 313,383 | +0.06(+0.42%) |
Apr 04, 2011 | 14.80 | 14.88 | 14.64 | 14.82 | 233,507 | +0.07(+0.47%) |
Apr 01, 2011 | 15.10 | 15.23 | 14.70 | 14.75 | 617,630 | -0.26(-1.74%) |
Mar 31, 2011 | 15.07 | 15.17 | 14.99 | 15.01 | 700,895 | -0.29(-1.88%) |
Mar 30, 2011 | 15.30 | 15.30 | 15.30 | 15.30 | 437,158 | +0.37(+2.48%) |
Mar 29, 2011 | 14.41 | 14.95 | 14.34 | 14.93 | 439,432 | +0.59(+4.12%) |
Mar 28, 2011 | 14.52 | 14.52 | 14.29 | 14.34 | 299,692 | -0.12(-0.80%) |
Mar 25, 2011 | 14.33 | 14.72 | 14.23 | 14.46 | 380,455 | +0.12(+0.82%) |
Mar 24, 2011 | 14.39 | 14.39 | 14.23 | 14.34 | 189,686 | +0.03(+0.22%) |
Mar 23, 2011 | 14.18 | 14.39 | 14.01 | 14.31 | 258,132 | +0.11(+0.80%) |
Mar 22, 2011 | 14.28 | 14.39 | 14.18 | 14.20 | 237,737 | -0.04(-0.29%) |
Mar 21, 2011 | 14.18 | 14.24 | 14.09 | 14.24 | 394,574 | +0.30(+2.14%) |
Mar 18, 2011 | 13.81 | 14.14 | 13.74 | 13.94 | 484,943 | +0.32(+2.33%) |
Mar 17, 2011 | 13.81 | 13.87 | 13.59 | 13.62 | 351,107 | +0.05(+0.37%) |
Mar 16, 2011 | 13.69 | 13.69 | 13.38 | 13.57 | 436,850 | -0.12(-0.88%) |
Mar 15, 2011 | 13.51 | 13.78 | 13.47 | 13.69 | 257,411 | -0.14(-1.02%) |
Mar 14, 2011 | 13.78 | 14.01 | 13.70 | 13.83 | 336,500 | -0.09(-0.67%) |
Mar 11, 2011 | 13.63 | 13.95 | 13.57 | 13.93 | 424,987 | +0.20(+1.49%) |
Mar 10, 2011 | 13.91 | 13.96 | 13.66 | 13.72 | 561,755 | -0.39(-2.77%) |
Mar 09, 2011 | 14.02 | 14.27 | 13.97 | 14.11 | 243,079 | +0.07(+0.50%) |
Mar 08, 2011 | 13.55 | 14.21 | 13.50 | 14.04 | 525,587 | +0.47(+3.49%) |
Mar 07, 2011 | 13.63 | 13.65 | 13.32 | 13.57 | 494,424 | -0.05(-0.35%) |
Mar 04, 2011 | 13.68 | 13.68 | 13.39 | 13.62 | 507,049 | -0.02(-0.16%) |
Mar 03, 2011 | 13.29 | 13.77 | 13.29 | 13.64 | 353,493 | +0.50(+3.82%) |
Mar 02, 2011 | 12.79 | 13.20 | 12.64 | 13.14 | 673,743 | +0.33(+2.55%) |