Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.70 | 14.71 | 14.59 | 14.60 | 1,191,177 | -0.07(-0.46%) |
May 23, 2011 | 14.67 | 14.71 | 14.60 | 14.66 | 705,440 | -0.23(-1.57%) |
May 20, 2011 | 14.96 | 15.00 | 14.88 | 14.90 | 1,234,249 | -0.08(-0.54%) |
May 19, 2011 | 15.02 | 15.02 | 14.89 | 14.98 | 341,409 | +0.02(+0.15%) |
May 18, 2011 | 14.81 | 14.99 | 14.81 | 14.95 | 1,835,492 | +0.14(+0.92%) |
May 17, 2011 | 14.76 | 14.82 | 14.65 | 14.82 | 1,053,032 | -0.04(-0.24%) |
May 16, 2011 | 15.06 | 15.11 | 14.82 | 14.85 | 749,934 | -0.25(-1.66%) |
May 13, 2011 | 15.26 | 15.27 | 15.10 | 15.11 | 273,526 | -0.19(-1.23%) |
May 12, 2011 | 15.14 | 15.33 | 15.05 | 15.29 | 374,291 | +0.09(+0.59%) |
May 11, 2011 | 15.32 | 15.35 | 15.11 | 15.20 | 491,999 | -0.11(-0.73%) |
May 10, 2011 | 15.21 | 15.34 | 15.20 | 15.32 | 844,931 | +0.13(+0.86%) |
May 09, 2011 | 15.18 | 15.24 | 15.11 | 15.19 | 481,199 | +0.03(+0.22%) |
May 06, 2011 | 15.25 | 15.34 | 15.11 | 15.15 | 534,751 | +0.06(+0.37%) |
May 05, 2011 | 15.09 | 15.26 | 15.04 | 15.10 | 755,100 | -0.06(-0.38%) |
May 04, 2011 | 15.20 | 15.22 | 15.02 | 15.15 | 780,263 | -0.02(-0.16%) |
May 03, 2011 | 15.23 | 15.24 | 15.07 | 15.18 | 488,037 | -0.06(-0.43%) |
May 02, 2011 | 15.24 | 15.25 | 15.22 | 15.24 | 565,779 | -0.10(-0.66%) |
Apr 29, 2011 | 15.30 | 15.35 | 15.26 | 15.35 | 489,329 | +0.04(+0.28%) |
Apr 28, 2011 | 15.24 | 15.32 | 15.24 | 15.30 | 352,209 | +0.01(+0.04%) |
Apr 27, 2011 | 15.26 | 15.31 | 15.17 | 15.30 | 590,282 | +0.06(+0.42%) |
Apr 26, 2011 | 15.16 | 15.28 | 15.12 | 15.23 | 663,357 | +0.11(+0.75%) |
Apr 25, 2011 | 15.13 | 15.14 | 15.06 | 15.12 | 511,706 | +0.04(+0.27%) |
Apr 21, 2011 | 15.10 | 15.10 | 15.02 | 15.08 | 792,066 | +0.13(+0.85%) |
Apr 20, 2011 | 14.84 | 14.96 | 14.81 | 14.95 | 752,613 | +0.37(+2.57%) |
Apr 19, 2011 | 14.54 | 14.58 | 14.47 | 14.58 | 628,482 | +0.05(+0.32%) |
Apr 18, 2011 | 14.49 | 14.53 | 14.33 | 14.53 | 1,181,286 | -0.11(-0.77%) |
Apr 15, 2011 | 14.65 | 14.69 | 14.57 | 14.64 | 632,030 | -0.06(-0.40%) |
Apr 14, 2011 | 14.65 | 14.71 | 14.58 | 14.70 | 599,665 | -0.04(-0.24%) |
Apr 13, 2011 | 14.71 | 14.80 | 14.65 | 14.73 | 923,333 | +0.11(+0.72%) |
Apr 12, 2011 | 14.67 | 14.68 | 14.56 | 14.63 | 524,949 | -0.13(-0.86%) |
Apr 11, 2011 | 14.81 | 14.84 | 14.70 | 14.76 | 602,290 | -0.04(-0.28%) |
Apr 08, 2011 | 14.93 | 14.94 | 14.75 | 14.80 | 438,492 | -0.08(-0.55%) |
Apr 07, 2011 | 14.89 | 14.97 | 14.78 | 14.88 | 705,970 | -0.01(-0.06%) |
Apr 06, 2011 | 14.88 | 14.94 | 14.81 | 14.89 | 1,443,370 | +0.10(+0.70%) |
Apr 05, 2011 | 14.78 | 14.90 | 14.78 | 14.78 | 422,129 | -0.01(-0.06%) |
Apr 04, 2011 | 14.91 | 14.91 | 14.74 | 14.79 | 651,549 | -0.09(-0.62%) |
Apr 01, 2011 | 15.01 | 15.01 | 14.83 | 14.89 | 933,171 | -0.04(-0.29%) |
Mar 31, 2011 | 14.93 | 14.97 | 14.88 | 14.93 | 780,900 | -0.02(-0.11%) |
Mar 30, 2011 | 14.99 | 14.99 | 14.90 | 14.94 | 708,226 | +0.03(+0.20%) |
Mar 29, 2011 | 14.80 | 14.91 | 14.73 | 14.91 | 639,528 | +0.10(+0.67%) |
Mar 28, 2011 | 14.92 | 14.97 | 14.81 | 14.82 | 675,829 | -0.08(-0.54%) |
Mar 25, 2011 | 14.94 | 14.98 | 14.88 | 14.90 | 1,156,529 | +0.05(+0.31%) |
Mar 24, 2011 | 14.73 | 14.87 | 14.66 | 14.85 | 755,157 | +0.24(+1.66%) |
Mar 23, 2011 | 14.49 | 14.65 | 14.41 | 14.61 | 447,573 | +0.07(+0.51%) |
Mar 22, 2011 | 14.57 | 14.59 | 14.50 | 14.53 | 663,998 | -0.03(-0.18%) |
Mar 21, 2011 | 14.60 | 14.61 | 14.54 | 14.56 | 1,078,675 | +0.28(+1.97%) |
Mar 18, 2011 | 14.44 | 14.46 | 14.26 | 14.28 | 907,586 | +0.02(+0.13%) |
Mar 17, 2011 | 14.34 | 14.42 | 14.25 | 14.26 | 1,618,626 | +0.11(+0.76%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.15 | 1,823,838 | -0.37(-2.55%) |
Mar 15, 2011 | 14.45 | 14.60 | 14.43 | 14.52 | 3,482,665 | -0.22(-1.49%) |
Mar 14, 2011 | 14.72 | 14.84 | 14.66 | 14.74 | 1,628,723 | -0.07(-0.45%) |
Mar 11, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 1,313,603 | +0.09(+0.62%) |
Mar 10, 2011 | 14.86 | 14.86 | 14.69 | 14.72 | 1,055,379 | -0.30(-2.03%) |
Mar 09, 2011 | 15.09 | 15.11 | 14.96 | 15.02 | 911,821 | -0.11(-0.74%) |
Mar 08, 2011 | 15.04 | 15.21 | 14.96 | 15.14 | 564,379 | +0.09(+0.63%) |
Mar 07, 2011 | 15.32 | 15.33 | 14.92 | 15.04 | 846,326 | -0.24(-1.55%) |
Mar 04, 2011 | 15.40 | 15.40 | 15.19 | 15.28 | 625,457 | -0.10(-0.64%) |
Mar 03, 2011 | 15.27 | 15.41 | 15.27 | 15.38 | 706,430 | +0.27(+1.78%) |
Mar 02, 2011 | 15.03 | 15.24 | 15.03 | 15.11 | 663,413 | +0.08(+0.54%) |