Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.48 | 14.48 | 14.24 | 14.29 | 9,646 | -0.13(-0.92%) |
May 23, 2011 | 14.56 | 14.56 | 14.36 | 14.42 | 7,892 | -0.37(-2.48%) |
May 20, 2011 | 14.83 | 14.83 | 14.62 | 14.79 | 3,517 | -0.05(-0.32%) |
May 19, 2011 | 15.03 | 15.03 | 14.83 | 14.83 | 688 | -0.06(-0.40%) |
May 18, 2011 | 14.88 | 14.93 | 14.87 | 14.89 | 1,132 | +0.29(+1.98%) |
May 17, 2011 | 14.74 | 14.74 | 14.55 | 14.60 | 2,544 | -0.27(-1.85%) |
May 16, 2011 | 14.98 | 15.11 | 14.88 | 14.88 | 5,552 | -0.16(-1.09%) |
May 13, 2011 | 15.21 | 15.24 | 15.04 | 15.04 | 6,133 | -0.24(-1.57%) |
May 12, 2011 | 15.08 | 15.28 | 15.08 | 15.28 | 1,430 | +0.30(+2.02%) |
May 11, 2011 | 15.29 | 15.29 | 14.97 | 14.98 | 1,647 | -0.25(-1.62%) |
May 10, 2011 | 15.22 | 15.26 | 15.16 | 15.23 | 3,940 | +0.04(+0.30%) |
May 09, 2011 | 15.07 | 15.18 | 15.00 | 15.18 | 4,790 | +0.10(+0.67%) |
May 06, 2011 | 15.10 | 15.15 | 15.07 | 15.08 | 1,730 | +0.12(+0.81%) |
May 05, 2011 | 14.85 | 15.10 | 14.85 | 14.96 | 4,560 | +0.06(+0.42%) |
May 04, 2011 | 15.13 | 15.13 | 14.83 | 14.90 | 1,804 | -0.26(-1.70%) |
May 03, 2011 | 15.33 | 15.38 | 15.13 | 15.15 | 6,640 | -0.29(-1.90%) |
May 02, 2011 | 15.45 | 15.63 | 15.45 | 15.45 | 11,293 | -0.14(-0.88%) |
Apr 29, 2011 | 15.60 | 15.60 | 15.52 | 15.58 | 5,195 | +0.22(+1.46%) |
Apr 28, 2011 | 15.37 | 15.37 | 15.26 | 15.36 | 9,031 | -0.00(-0.02%) |
Apr 27, 2011 | 15.35 | 15.38 | 15.21 | 15.36 | 5,536 | +0.00(+0.02%) |
Apr 26, 2011 | 15.16 | 15.36 | 15.16 | 15.36 | 4,235 | +0.26(+1.73%) |
Apr 25, 2011 | 15.13 | 15.14 | 15.06 | 15.10 | 3,573 | +0.00(+0.00%) |
Apr 21, 2011 | 15.03 | 15.11 | 15.03 | 15.10 | 13,539 | +0.07(+0.44%) |
Apr 20, 2011 | 14.93 | 15.03 | 14.90 | 15.03 | 3,569 | +0.39(+2.70%) |
Apr 19, 2011 | 14.76 | 14.76 | 14.57 | 14.64 | 3,195 | -0.03(-0.20%) |
Apr 18, 2011 | 14.82 | 14.82 | 14.59 | 14.67 | 32,708 | -0.30(-2.02%) |
Apr 15, 2011 | 14.95 | 14.97 | 14.85 | 14.97 | 3,778 | +0.06(+0.43%) |
Apr 14, 2011 | 14.89 | 14.91 | 14.86 | 14.91 | 2,077 | -0.15(-0.99%) |
Apr 13, 2011 | 15.04 | 15.09 | 15.01 | 15.06 | 5,128 | +0.08(+0.50%) |
Apr 12, 2011 | 15.20 | 15.20 | 14.92 | 14.98 | 6,221 | -0.25(-1.62%) |
Apr 11, 2011 | 15.32 | 15.43 | 15.23 | 15.23 | 5,194 | -0.10(-0.67%) |
Apr 08, 2011 | 15.41 | 15.41 | 15.33 | 15.33 | 707 | -0.30(-1.93%) |
Apr 07, 2011 | 15.69 | 15.71 | 15.56 | 15.63 | 6,565 | -0.09(-0.56%) |
Apr 06, 2011 | 15.81 | 15.81 | 15.67 | 15.72 | 4,824 | -0.05(-0.31%) |
Apr 05, 2011 | 15.52 | 15.87 | 15.52 | 15.77 | 12,233 | +0.60(+3.97%) |
Apr 04, 2011 | 15.36 | 15.36 | 15.09 | 15.17 | 4,468 | -0.12(-0.79%) |
Apr 01, 2011 | 15.56 | 15.56 | 15.29 | 15.29 | 3,867 | -0.19(-1.21%) |
Mar 31, 2011 | 15.52 | 15.52 | 15.37 | 15.48 | 7,512 | +0.08(+0.54%) |
Mar 30, 2011 | 15.39 | 15.43 | 15.37 | 15.39 | 17,222 | +0.09(+0.59%) |
Mar 29, 2011 | 15.05 | 15.33 | 15.01 | 15.30 | 4,392 | +0.15(+0.98%) |
Mar 28, 2011 | 15.02 | 15.17 | 15.02 | 15.15 | 5,028 | +0.14(+0.94%) |
Mar 25, 2011 | 14.95 | 15.10 | 14.95 | 15.01 | 4,934 | +0.10(+0.66%) |
Mar 24, 2011 | 14.88 | 15.01 | 14.88 | 14.92 | 6,632 | +0.12(+0.81%) |
Mar 23, 2011 | 14.78 | 14.80 | 14.62 | 14.80 | 1,847 | -0.02(-0.12%) |
Mar 22, 2011 | 14.87 | 14.91 | 14.80 | 14.81 | 10,295 | -0.12(-0.80%) |
Mar 21, 2011 | 14.93 | 14.99 | 14.86 | 14.93 | 4,416 | +0.24(+1.63%) |
Mar 18, 2011 | 14.89 | 14.94 | 14.70 | 14.70 | 13,450 | -0.15(-0.99%) |
Mar 17, 2011 | 15.04 | 15.04 | 14.81 | 14.84 | 5,400 | +0.08(+0.56%) |
Mar 16, 2011 | 14.92 | 15.04 | 14.68 | 14.76 | 4,317 | -0.28(-1.89%) |
Mar 15, 2011 | 14.74 | 15.07 | 14.38 | 15.04 | 27,884 | +0.25(+1.66%) |
Mar 14, 2011 | 14.59 | 14.84 | 14.59 | 14.80 | 16,239 | +0.21(+1.47%) |
Mar 11, 2011 | 14.48 | 14.64 | 14.38 | 14.58 | 7,453 | -0.03(-0.19%) |
Mar 10, 2011 | 14.81 | 14.81 | 14.58 | 14.61 | 9,500 | -0.39(-2.63%) |
Mar 09, 2011 | 15.17 | 15.17 | 14.97 | 15.01 | 5,370 | -0.19(-1.27%) |
Mar 08, 2011 | 15.14 | 15.29 | 14.99 | 15.20 | 13,419 | +0.04(+0.24%) |
Mar 07, 2011 | 15.55 | 15.55 | 15.06 | 15.16 | 9,631 | -0.36(-2.33%) |
Mar 04, 2011 | 15.61 | 15.69 | 15.46 | 15.53 | 8,143 | -0.16(-1.03%) |
Mar 03, 2011 | 15.58 | 15.73 | 15.58 | 15.69 | 31,083 | +0.17(+1.12%) |
Mar 02, 2011 | 15.36 | 15.64 | 15.36 | 15.51 | 6,397 | +0.15(+0.96%) |