Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.95 | 15.10 | 14.93 | 14.93 | 212,271 | +0.04(+0.24%) |
May 23, 2011 | 15.21 | 15.23 | 14.88 | 14.90 | 259,878 | -0.44(-2.89%) |
May 20, 2011 | 15.38 | 15.49 | 15.15 | 15.34 | 163,287 | -0.10(-0.64%) |
May 19, 2011 | 15.44 | 15.62 | 15.36 | 15.44 | 452,540 | +0.05(+0.32%) |
May 18, 2011 | 15.26 | 15.43 | 15.19 | 15.39 | 142,991 | +0.06(+0.41%) |
May 17, 2011 | 15.22 | 15.57 | 15.15 | 15.33 | 161,559 | +0.03(+0.18%) |
May 16, 2011 | 15.28 | 15.47 | 15.19 | 15.30 | 265,542 | -0.04(-0.23%) |
May 13, 2011 | 15.51 | 15.51 | 15.19 | 15.33 | 221,093 | -0.15(-0.95%) |
May 12, 2011 | 15.46 | 15.51 | 15.25 | 15.48 | 61,158 | -0.01(-0.09%) |
May 11, 2011 | 15.50 | 15.55 | 15.27 | 15.49 | 183,684 | -0.03(-0.18%) |
May 10, 2011 | 15.30 | 15.57 | 15.30 | 15.52 | 79,849 | +0.12(+0.78%) |
May 09, 2011 | 15.24 | 15.40 | 15.08 | 15.40 | 87,606 | +0.13(+0.83%) |
May 06, 2011 | 15.49 | 15.50 | 15.19 | 15.28 | 80,975 | -0.12(-0.78%) |
May 05, 2011 | 15.37 | 15.51 | 15.23 | 15.40 | 123,445 | -0.03(-0.18%) |
May 04, 2011 | 15.51 | 15.53 | 15.28 | 15.42 | 151,974 | -0.06(-0.41%) |
May 03, 2011 | 15.56 | 15.65 | 15.45 | 15.49 | 679,658 | -0.06(-0.41%) |
May 02, 2011 | 15.53 | 15.61 | 15.53 | 15.55 | 186,652 | +0.02(+0.14%) |
Apr 29, 2011 | 15.54 | 15.60 | 15.38 | 15.53 | 194,761 | +0.02(+0.14%) |
Apr 28, 2011 | 15.47 | 15.56 | 15.43 | 15.51 | 191,560 | +0.01(+0.09%) |
Apr 27, 2011 | 15.40 | 15.67 | 15.38 | 15.49 | 355,042 | +0.06(+0.36%) |
Apr 26, 2011 | 15.31 | 15.51 | 15.23 | 15.44 | 273,288 | +0.19(+1.25%) |
Apr 25, 2011 | 15.02 | 15.26 | 14.88 | 15.25 | 194,608 | +0.00(+0.00%) |
Apr 21, 2011 | 15.30 | 15.30 | 14.99 | 15.25 | 182,697 | +0.01(+0.05%) |
Apr 20, 2011 | 15.07 | 15.26 | 14.93 | 15.24 | 226,853 | +0.30(+1.98%) |
Apr 19, 2011 | 14.96 | 14.98 | 14.84 | 14.95 | 142,729 | -0.01(-0.05%) |
Apr 18, 2011 | 15.01 | 15.15 | 14.88 | 14.95 | 142,176 | -0.17(-1.12%) |
Apr 15, 2011 | 15.01 | 15.16 | 14.91 | 15.12 | 227,996 | +0.07(+0.47%) |
Apr 14, 2011 | 14.95 | 15.21 | 14.84 | 15.05 | 184,892 | +0.01(+0.09%) |
Apr 13, 2011 | 14.93 | 15.06 | 14.88 | 15.04 | 299,019 | +0.11(+0.71%) |
Apr 12, 2011 | 14.89 | 15.00 | 14.87 | 14.93 | 374,866 | -0.01(-0.09%) |
Apr 11, 2011 | 15.01 | 15.09 | 14.88 | 14.95 | 231,822 | -0.08(-0.56%) |
Apr 08, 2011 | 15.19 | 15.20 | 14.86 | 15.03 | 227,392 | -0.11(-0.74%) |
Apr 07, 2011 | 15.40 | 15.40 | 14.97 | 15.14 | 310,926 | -0.30(-1.91%) |
Apr 06, 2011 | 15.31 | 15.48 | 15.26 | 15.44 | 348,161 | +0.14(+0.92%) |
Apr 05, 2011 | 15.29 | 15.34 | 15.24 | 15.30 | 234,119 | +0.01(+0.05%) |
Apr 04, 2011 | 15.24 | 15.44 | 15.20 | 15.29 | 593,063 | +0.05(+0.32%) |
Apr 01, 2011 | 14.98 | 15.39 | 14.96 | 15.24 | 1,048,735 | +0.28(+1.88%) |
Mar 31, 2011 | 14.71 | 14.98 | 14.43 | 14.96 | 4,430,817 | +0.13(+0.90%) |
Mar 30, 2011 | 15.07 | 15.07 | 14.73 | 14.83 | 638,937 | -0.13(-0.89%) |
Mar 29, 2011 | 15.06 | 15.12 | 14.90 | 14.96 | 342,317 | -0.13(-0.84%) |
Mar 28, 2011 | 15.16 | 15.16 | 15.07 | 15.09 | 202,668 | -0.03(-0.19%) |
Mar 25, 2011 | 15.00 | 15.17 | 15.00 | 15.12 | 238,046 | +0.07(+0.47%) |
Mar 24, 2011 | 15.09 | 15.11 | 14.85 | 15.04 | 271,904 | +0.02(+0.14%) |
Mar 23, 2011 | 15.12 | 15.15 | 14.79 | 15.02 | 166,976 | -0.10(-0.65%) |
Mar 22, 2011 | 15.15 | 15.16 | 14.81 | 15.12 | 164,778 | +0.03(+0.19%) |
Mar 21, 2011 | 15.13 | 15.16 | 15.08 | 15.09 | 120,148 | -0.03(-0.19%) |
Mar 18, 2011 | 14.84 | 15.12 | 14.76 | 15.12 | 761,523 | +0.40(+2.72%) |
Mar 17, 2011 | 14.83 | 14.94 | 14.66 | 14.72 | 237,923 | +0.06(+0.38%) |
Mar 16, 2011 | 14.76 | 14.91 | 14.62 | 14.66 | 343,014 | -0.07(-0.48%) |
Mar 15, 2011 | 14.57 | 14.74 | 14.51 | 14.74 | 227,808 | -0.03(-0.19%) |
Mar 14, 2011 | 14.47 | 14.82 | 14.41 | 14.76 | 171,172 | +0.20(+1.40%) |
Mar 11, 2011 | 14.45 | 14.78 | 14.38 | 14.56 | 74,654 | -0.05(-0.34%) |
Mar 10, 2011 | 14.77 | 14.85 | 14.57 | 14.61 | 230,957 | -0.27(-1.80%) |
Mar 09, 2011 | 14.97 | 15.08 | 14.74 | 14.88 | 264,919 | -0.14(-0.94%) |
Mar 08, 2011 | 14.81 | 15.08 | 14.74 | 15.02 | 304,787 | +0.23(+1.52%) |
Mar 07, 2011 | 15.12 | 15.12 | 14.71 | 14.79 | 301,921 | -0.17(-1.13%) |
Mar 04, 2011 | 15.12 | 15.19 | 14.92 | 14.96 | 164,532 | -0.15(-1.02%) |
Mar 03, 2011 | 14.90 | 15.13 | 14.81 | 15.12 | 76,306 | +0.23(+1.51%) |
Mar 02, 2011 | 15.11 | 15.14 | 14.79 | 14.89 | 242,185 | -0.23(-1.53%) |