Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.69 | 13.87 | 13.69 | 13.79 | 59,667 | +0.16(+1.15%) |
May 23, 2011 | 13.42 | 13.74 | 13.42 | 13.63 | 34,249 | -0.07(-0.49%) |
May 20, 2011 | 13.30 | 13.76 | 13.19 | 13.70 | 101,540 | +0.34(+2.54%) |
May 19, 2011 | 13.40 | 13.43 | 13.25 | 13.36 | 32,331 | +0.08(+0.58%) |
May 18, 2011 | 13.05 | 13.38 | 13.02 | 13.28 | 57,769 | +0.31(+2.38%) |
May 17, 2011 | 13.55 | 13.56 | 12.88 | 12.98 | 142,270 | -0.55(-4.03%) |
May 16, 2011 | 13.67 | 13.69 | 13.44 | 13.52 | 36,763 | -0.12(-0.88%) |
May 13, 2011 | 13.47 | 13.64 | 13.47 | 13.64 | 16,362 | +0.17(+1.28%) |
May 12, 2011 | 13.41 | 13.53 | 13.26 | 13.47 | 42,366 | +0.07(+0.55%) |
May 11, 2011 | 13.95 | 13.99 | 13.30 | 13.39 | 67,209 | -0.57(-4.07%) |
May 10, 2011 | 13.86 | 13.99 | 13.80 | 13.96 | 35,603 | +0.09(+0.65%) |
May 09, 2011 | 13.63 | 13.90 | 13.55 | 13.87 | 52,034 | +0.33(+2.41%) |
May 06, 2011 | 13.22 | 13.75 | 13.22 | 13.55 | 53,851 | +0.40(+3.01%) |
May 05, 2011 | 13.55 | 14.23 | 13.04 | 13.15 | 133,576 | -0.69(-4.97%) |
May 04, 2011 | 14.21 | 14.21 | 13.49 | 13.84 | 99,038 | -0.38(-2.69%) |
May 03, 2011 | 14.58 | 14.68 | 14.15 | 14.22 | 68,189 | -0.49(-3.30%) |
May 02, 2011 | 14.63 | 14.71 | 14.63 | 14.71 | 65,486 | -0.47(-3.07%) |
Apr 29, 2011 | 15.16 | 15.21 | 15.02 | 15.17 | 30,463 | +0.00(+0.00%) |
Apr 28, 2011 | 15.08 | 15.25 | 14.77 | 15.17 | 84,696 | +0.06(+0.40%) |
Apr 27, 2011 | 15.22 | 15.22 | 15.08 | 15.11 | 30,653 | -0.10(-0.67%) |
Apr 26, 2011 | 15.26 | 15.28 | 15.10 | 15.21 | 48,503 | +0.08(+0.55%) |
Apr 25, 2011 | 15.34 | 15.34 | 15.10 | 15.13 | 41,245 | +0.06(+0.37%) |
Apr 21, 2011 | 14.92 | 15.19 | 14.92 | 15.08 | 29,506 | +0.18(+1.18%) |
Apr 20, 2011 | 14.93 | 14.96 | 14.75 | 14.90 | 25,973 | +0.10(+0.65%) |
Apr 19, 2011 | 14.87 | 14.88 | 14.73 | 14.80 | 58,451 | -0.04(-0.27%) |
Apr 18, 2011 | 15.16 | 15.16 | 14.81 | 14.84 | 48,877 | -0.35(-2.31%) |
Apr 15, 2011 | 14.87 | 15.31 | 14.87 | 15.19 | 40,578 | +0.31(+2.09%) |
Apr 14, 2011 | 14.83 | 14.96 | 14.73 | 14.88 | 14,629 | +0.05(+0.37%) |
Apr 13, 2011 | 14.40 | 14.85 | 14.21 | 14.83 | 66,638 | +0.50(+3.48%) |
Apr 12, 2011 | 14.95 | 14.95 | 13.83 | 14.33 | 194,830 | -0.69(-4.56%) |
Apr 11, 2011 | 15.47 | 15.59 | 14.94 | 15.02 | 69,586 | -0.42(-2.72%) |
Apr 08, 2011 | 15.53 | 15.56 | 15.27 | 15.44 | 30,950 | -0.10(-0.64%) |
Apr 07, 2011 | 15.77 | 15.82 | 15.41 | 15.54 | 62,051 | -0.23(-1.47%) |
Apr 06, 2011 | 15.85 | 15.86 | 15.74 | 15.77 | 18,606 | -0.01(-0.06%) |
Apr 05, 2011 | 15.63 | 15.81 | 15.63 | 15.78 | 21,980 | +0.12(+0.76%) |
Apr 04, 2011 | 15.63 | 15.77 | 15.63 | 15.66 | 25,076 | +0.03(+0.19%) |
Apr 01, 2011 | 15.75 | 15.85 | 15.63 | 15.63 | 22,672 | -0.01(-0.07%) |
Mar 31, 2011 | 15.57 | 15.88 | 15.57 | 15.64 | 40,025 | +0.03(+0.22%) |
Mar 30, 2011 | 15.28 | 15.75 | 15.28 | 15.61 | 25,332 | +0.25(+1.66%) |
Mar 29, 2011 | 15.57 | 15.57 | 15.23 | 15.35 | 27,036 | -0.22(-1.44%) |
Mar 28, 2011 | 15.75 | 15.85 | 15.54 | 15.58 | 39,016 | -0.23(-1.43%) |
Mar 25, 2011 | 15.82 | 15.86 | 15.74 | 15.80 | 24,102 | -0.02(-0.14%) |
Mar 24, 2011 | 15.89 | 15.89 | 15.60 | 15.82 | 30,917 | +1.55(+10.83%) |
Mar 23, 2011 | 15.59 | 15.98 | 14.28 | 14.28 | 68,646 | -1.40(-8.92%) |
Mar 22, 2011 | 15.19 | 15.73 | 15.15 | 15.67 | 58,853 | +0.46(+3.05%) |
Mar 21, 2011 | 15.03 | 15.21 | 15.02 | 15.21 | 57,047 | +0.28(+1.90%) |
Mar 18, 2011 | 15.00 | 15.04 | 14.82 | 14.93 | 23,965 | +0.10(+0.68%) |
Mar 17, 2011 | 14.82 | 15.07 | 14.49 | 14.82 | 48,453 | +0.21(+1.47%) |
Mar 16, 2011 | 14.32 | 14.76 | 14.32 | 14.61 | 75,801 | +0.30(+2.07%) |
Mar 15, 2011 | 14.23 | 14.43 | 14.02 | 14.31 | 170,724 | -0.18(-1.23%) |
Mar 14, 2011 | 14.70 | 14.70 | 14.02 | 14.49 | 40,382 | -0.21(-1.41%) |
Mar 11, 2011 | 14.41 | 14.73 | 14.32 | 14.70 | 51,477 | +0.27(+1.85%) |
Mar 10, 2011 | 14.99 | 14.99 | 14.19 | 14.43 | 122,831 | -0.65(-4.30%) |
Mar 09, 2011 | 15.19 | 15.30 | 15.03 | 15.08 | 62,010 | -0.17(-1.10%) |
Mar 08, 2011 | 15.31 | 15.49 | 15.25 | 15.25 | 17,785 | -0.02(-0.13%) |
Mar 07, 2011 | 15.25 | 15.48 | 15.23 | 15.27 | 19,376 | +0.02(+0.11%) |
Mar 04, 2011 | 15.41 | 15.49 | 15.24 | 15.25 | 33,822 | -0.14(-0.92%) |
Mar 03, 2011 | 15.42 | 15.43 | 15.32 | 15.39 | 16,449 | +0.08(+0.49%) |
Mar 02, 2011 | 15.23 | 15.54 | 15.23 | 15.32 | 27,575 | +0.05(+0.32%) |