Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.41 | 15.54 | 15.29 | 15.34 | 62,619 | -0.02(-0.11%) |
May 23, 2011 | 15.47 | 15.47 | 15.26 | 15.36 | 131,636 | -0.40(-2.53%) |
May 20, 2011 | 15.81 | 15.81 | 15.69 | 15.76 | 28,228 | -0.09(-0.59%) |
May 19, 2011 | 15.83 | 15.86 | 15.71 | 15.85 | 36,224 | -0.01(-0.05%) |
May 18, 2011 | 15.71 | 15.88 | 15.60 | 15.86 | 67,502 | +0.28(+1.80%) |
May 17, 2011 | 15.52 | 15.62 | 15.41 | 15.58 | 181,354 | +0.02(+0.11%) |
May 16, 2011 | 15.54 | 15.82 | 15.52 | 15.56 | 112,914 | +0.11(+0.71%) |
May 13, 2011 | 15.66 | 15.66 | 15.41 | 15.45 | 60,355 | -0.08(-0.49%) |
May 12, 2011 | 15.49 | 15.59 | 15.38 | 15.53 | 28,170 | +0.01(+0.05%) |
May 11, 2011 | 15.72 | 15.77 | 15.40 | 15.52 | 131,528 | -0.29(-1.83%) |
May 10, 2011 | 15.84 | 15.84 | 15.75 | 15.81 | 236,474 | +0.10(+0.65%) |
May 09, 2011 | 15.73 | 15.75 | 15.63 | 15.71 | 74,000 | +0.10(+0.63%) |
May 06, 2011 | 15.77 | 15.83 | 15.59 | 15.61 | 157,377 | +0.31(+2.02%) |
May 05, 2011 | 15.21 | 15.49 | 15.21 | 15.30 | 78,016 | +0.02(+0.11%) |
May 04, 2011 | 15.37 | 15.37 | 15.11 | 15.28 | 73,162 | -0.12(-0.77%) |
May 03, 2011 | 15.56 | 15.56 | 15.27 | 15.40 | 131,294 | -0.21(-1.38%) |
May 02, 2011 | 15.68 | 15.68 | 15.60 | 15.62 | 39,702 | -0.05(-0.31%) |
Apr 29, 2011 | 15.54 | 15.71 | 15.54 | 15.66 | 79,407 | +0.03(+0.16%) |
Apr 28, 2011 | 15.66 | 15.68 | 15.57 | 15.64 | 89,095 | -0.20(-1.29%) |
Apr 27, 2011 | 15.72 | 15.84 | 15.64 | 15.84 | 142,136 | +0.03(+0.21%) |
Apr 26, 2011 | 15.70 | 15.88 | 15.70 | 15.81 | 320,357 | +0.09(+0.59%) |
Apr 25, 2011 | 15.82 | 15.83 | 15.70 | 15.71 | 45,897 | -0.19(-1.17%) |
Apr 21, 2011 | 15.87 | 15.90 | 15.76 | 15.90 | 196,722 | +0.02(+0.11%) |
Apr 20, 2011 | 15.93 | 15.93 | 15.80 | 15.88 | 120,545 | +0.11(+0.70%) |
Apr 19, 2011 | 15.69 | 15.80 | 15.67 | 15.77 | 80,004 | +0.14(+0.92%) |
Apr 18, 2011 | 15.68 | 15.72 | 15.50 | 15.63 | 191,456 | -0.21(-1.34%) |
Apr 15, 2011 | 15.71 | 15.87 | 15.66 | 15.84 | 210,306 | +0.27(+1.74%) |
Apr 14, 2011 | 15.49 | 15.60 | 15.46 | 15.57 | 110,139 | +0.10(+0.66%) |
Apr 13, 2011 | 15.67 | 15.67 | 15.38 | 15.47 | 170,731 | +0.20(+1.28%) |
Apr 12, 2011 | 15.40 | 15.45 | 15.26 | 15.27 | 468,495 | -0.19(-1.21%) |
Apr 11, 2011 | 15.67 | 15.69 | 15.45 | 15.46 | 241,787 | -0.09(-0.57%) |
Apr 08, 2011 | 15.52 | 15.69 | 15.50 | 15.55 | 592,593 | +0.29(+1.89%) |
Apr 07, 2011 | 15.27 | 15.33 | 15.20 | 15.26 | 136,116 | +0.06(+0.42%) |
Apr 06, 2011 | 15.02 | 15.22 | 15.02 | 15.20 | 195,388 | +0.31(+2.05%) |
Apr 05, 2011 | 14.91 | 14.96 | 14.84 | 14.89 | 165,356 | -0.11(-0.74%) |
Apr 04, 2011 | 14.82 | 15.00 | 14.82 | 15.00 | 216,168 | +0.31(+2.08%) |
Apr 01, 2011 | 14.65 | 14.75 | 14.59 | 14.70 | 161,982 | +0.03(+0.23%) |
Mar 31, 2011 | 14.46 | 14.75 | 14.45 | 14.66 | 101,492 | +0.05(+0.35%) |
Mar 30, 2011 | 14.59 | 14.63 | 14.55 | 14.61 | 62,064 | +0.13(+0.88%) |
Mar 29, 2011 | 14.39 | 14.48 | 14.34 | 14.48 | 25,634 | +0.09(+0.65%) |
Mar 28, 2011 | 14.42 | 14.46 | 14.39 | 14.39 | 93,533 | -0.17(-1.17%) |
Mar 25, 2011 | 14.55 | 14.60 | 14.49 | 14.56 | 72,425 | -0.07(-0.46%) |
Mar 24, 2011 | 14.50 | 14.64 | 14.43 | 14.63 | 162,559 | +0.20(+1.35%) |
Mar 23, 2011 | 14.30 | 14.44 | 14.26 | 14.43 | 60,558 | +0.12(+0.83%) |
Mar 22, 2011 | 14.37 | 14.39 | 14.29 | 14.31 | 22,441 | +0.03(+0.18%) |
Mar 21, 2011 | 14.29 | 14.34 | 14.29 | 14.29 | 62,504 | +0.41(+2.93%) |
Mar 18, 2011 | 13.95 | 14.02 | 13.88 | 13.88 | 144,502 | +0.00(+0.00%) |
Mar 17, 2011 | 13.97 | 13.97 | 13.81 | 13.88 | 98,779 | -0.21(-1.50%) |
Mar 16, 2011 | 14.22 | 14.38 | 13.98 | 14.09 | 166,767 | -0.30(-2.06%) |
Mar 15, 2011 | 14.26 | 14.40 | 14.26 | 14.39 | 132,908 | -0.22(-1.51%) |
Mar 14, 2011 | 14.53 | 14.64 | 14.51 | 14.61 | 55,644 | -0.03(-0.17%) |
Mar 11, 2011 | 14.52 | 14.66 | 14.51 | 14.64 | 47,462 | +0.00(+0.00%) |
Mar 10, 2011 | 14.65 | 14.74 | 14.60 | 14.64 | 107,322 | -0.22(-1.49%) |
Mar 09, 2011 | 14.70 | 14.87 | 14.70 | 14.86 | 256,431 | +0.23(+1.57%) |
Mar 08, 2011 | 14.60 | 14.67 | 14.47 | 14.63 | 267,862 | -0.01(-0.06%) |
Mar 07, 2011 | 14.63 | 14.80 | 14.54 | 14.64 | 271,827 | -0.14(-0.98%) |
Mar 04, 2011 | 14.76 | 14.78 | 14.64 | 14.78 | 186,546 | +0.06(+0.40%) |
Mar 03, 2011 | 14.54 | 14.74 | 14.54 | 14.72 | 109,996 | +0.40(+2.78%) |
Mar 02, 2011 | 14.24 | 14.36 | 14.24 | 14.32 | 100,925 | +0.28(+1.99%) |