Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.54 | 14.59 | 14.46 | 14.47 | 399,386 | -0.04(-0.29%) |
May 23, 2011 | 14.53 | 14.58 | 14.51 | 14.51 | 746,981 | -0.20(-1.34%) |
May 20, 2011 | 14.83 | 14.86 | 14.69 | 14.71 | 915,769 | -0.17(-1.13%) |
May 19, 2011 | 14.89 | 14.90 | 14.72 | 14.88 | 653,407 | +0.05(+0.31%) |
May 18, 2011 | 14.61 | 14.83 | 14.60 | 14.83 | 1,003,364 | +0.20(+1.37%) |
May 17, 2011 | 14.64 | 14.69 | 14.54 | 14.63 | 787,963 | -0.05(-0.34%) |
May 16, 2011 | 14.68 | 14.79 | 14.63 | 14.68 | 535,798 | -0.04(-0.26%) |
May 13, 2011 | 14.81 | 14.86 | 14.68 | 14.72 | 809,201 | -0.13(-0.90%) |
May 12, 2011 | 14.66 | 14.85 | 14.56 | 14.85 | 919,593 | +0.15(+1.03%) |
May 11, 2011 | 14.80 | 14.87 | 14.64 | 14.70 | 575,664 | -0.10(-0.65%) |
May 10, 2011 | 14.74 | 14.83 | 14.72 | 14.80 | 658,633 | +0.11(+0.74%) |
May 09, 2011 | 14.58 | 14.72 | 14.52 | 14.69 | 619,844 | +0.07(+0.49%) |
May 06, 2011 | 14.72 | 14.81 | 14.52 | 14.62 | 773,584 | +0.02(+0.14%) |
May 05, 2011 | 14.63 | 14.72 | 14.54 | 14.60 | 811,112 | -0.14(-0.94%) |
May 04, 2011 | 14.96 | 15.00 | 14.67 | 14.73 | 741,707 | -0.13(-0.85%) |
May 03, 2011 | 14.86 | 14.98 | 14.85 | 14.86 | 961,850 | -0.02(-0.14%) |
May 02, 2011 | 14.89 | 14.91 | 14.88 | 14.88 | 459,999 | -0.10(-0.64%) |
Apr 29, 2011 | 14.97 | 15.03 | 14.92 | 14.98 | 566,824 | -0.00(-0.03%) |
Apr 28, 2011 | 14.72 | 14.99 | 14.70 | 14.98 | 1,007,857 | +0.25(+1.68%) |
Apr 27, 2011 | 14.60 | 14.73 | 14.58 | 14.73 | 943,069 | +0.14(+0.98%) |
Apr 26, 2011 | 14.51 | 14.61 | 14.51 | 14.59 | 635,732 | +0.10(+0.72%) |
Apr 25, 2011 | 14.53 | 14.55 | 14.45 | 14.49 | 653,063 | -0.05(-0.37%) |
Apr 21, 2011 | 14.51 | 14.58 | 14.47 | 14.54 | 519,759 | +0.08(+0.55%) |
Apr 20, 2011 | 14.49 | 14.52 | 14.44 | 14.46 | 409,041 | +0.12(+0.82%) |
Apr 19, 2011 | 14.38 | 14.45 | 14.27 | 14.34 | 595,216 | -0.03(-0.17%) |
Apr 18, 2011 | 14.49 | 14.50 | 14.25 | 14.37 | 1,283,862 | -0.29(-1.97%) |
Apr 15, 2011 | 14.60 | 14.69 | 14.53 | 14.66 | 971,277 | +0.10(+0.69%) |
Apr 14, 2011 | 14.65 | 14.65 | 14.52 | 14.56 | 845,430 | -0.09(-0.63%) |
Apr 13, 2011 | 14.73 | 14.73 | 14.60 | 14.65 | 505,189 | +0.08(+0.56%) |
Apr 12, 2011 | 14.64 | 14.68 | 14.54 | 14.57 | 487,068 | -0.15(-1.01%) |
Apr 11, 2011 | 14.85 | 14.90 | 14.69 | 14.72 | 706,485 | -0.15(-0.98%) |
Apr 08, 2011 | 15.00 | 15.01 | 14.77 | 14.86 | 542,075 | -0.05(-0.33%) |
Apr 07, 2011 | 14.92 | 15.01 | 14.87 | 14.91 | 658,558 | -0.03(-0.22%) |
Apr 06, 2011 | 14.87 | 14.95 | 14.82 | 14.95 | 683,910 | +0.16(+1.09%) |
Apr 05, 2011 | 14.87 | 14.90 | 14.78 | 14.78 | 643,338 | -0.08(-0.53%) |
Apr 04, 2011 | 14.81 | 14.93 | 14.80 | 14.86 | 575,949 | +0.05(+0.31%) |
Apr 01, 2011 | 14.56 | 14.82 | 14.56 | 14.82 | 755,884 | +0.29(+2.00%) |
Mar 31, 2011 | 14.48 | 14.61 | 14.43 | 14.53 | 723,756 | +0.00(+0.00%) |
Mar 30, 2011 | 14.43 | 14.55 | 14.39 | 14.53 | 646,027 | +0.14(+0.98%) |
Mar 29, 2011 | 14.34 | 14.45 | 14.22 | 14.39 | 735,761 | +0.02(+0.14%) |
Mar 28, 2011 | 14.43 | 14.46 | 14.36 | 14.36 | 645,101 | -0.01(-0.09%) |
Mar 25, 2011 | 14.41 | 14.53 | 14.32 | 14.38 | 1,048,678 | +0.00(+0.00%) |
Mar 24, 2011 | 14.40 | 14.42 | 14.28 | 14.38 | 898,729 | +0.04(+0.26%) |
Mar 23, 2011 | 14.34 | 14.45 | 14.20 | 14.34 | 1,250,667 | -0.01(-0.09%) |
Mar 22, 2011 | 14.44 | 14.46 | 14.33 | 14.35 | 772,244 | -0.05(-0.32%) |
Mar 21, 2011 | 14.38 | 14.44 | 14.35 | 14.40 | 987,032 | +0.31(+2.21%) |
Mar 18, 2011 | 14.12 | 14.21 | 13.84 | 14.09 | 1,821,567 | +0.14(+0.98%) |
Mar 17, 2011 | 14.07 | 14.08 | 13.90 | 13.95 | 1,396,222 | +0.00(+0.03%) |
Mar 16, 2011 | 13.94 | 14.06 | 13.87 | 13.95 | 2,021,962 | -0.01(-0.09%) |
Mar 15, 2011 | 13.87 | 14.06 | 13.86 | 13.96 | 1,562,000 | -0.14(-1.00%) |
Mar 14, 2011 | 14.02 | 14.13 | 13.97 | 14.10 | 1,312,924 | -0.02(-0.18%) |
Mar 11, 2011 | 13.90 | 14.18 | 13.86 | 14.12 | 1,046,665 | +0.06(+0.44%) |
Mar 10, 2011 | 14.22 | 14.24 | 14.05 | 14.06 | 1,648,903 | -0.36(-2.50%) |
Mar 09, 2011 | 14.44 | 14.48 | 14.34 | 14.42 | 1,032,439 | -0.01(-0.09%) |
Mar 08, 2011 | 14.29 | 14.47 | 14.21 | 14.44 | 940,778 | +0.22(+1.55%) |
Mar 07, 2011 | 14.34 | 14.35 | 14.13 | 14.22 | 918,548 | -0.09(-0.61%) |
Mar 04, 2011 | 14.37 | 14.38 | 14.18 | 14.30 | 851,911 | -0.08(-0.58%) |
Mar 03, 2011 | 14.31 | 14.50 | 14.27 | 14.39 | 1,016,579 | +0.21(+1.49%) |
Mar 02, 2011 | 14.22 | 14.23 | 14.13 | 14.17 | 1,047,205 | -0.01(-0.09%) |