Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.58 | 13.67 | 13.32 | 13.46 | 121,738 | -0.03(-0.22%) |
May 23, 2011 | 13.34 | 13.57 | 13.32 | 13.49 | 81,177 | -0.23(-1.68%) |
May 20, 2011 | 13.86 | 13.86 | 13.48 | 13.72 | 189,992 | -0.21(-1.51%) |
May 19, 2011 | 14.00 | 14.05 | 13.61 | 13.93 | 131,047 | -0.01(-0.07%) |
May 18, 2011 | 13.45 | 14.13 | 13.35 | 13.94 | 203,829 | +0.53(+3.95%) |
May 17, 2011 | 13.60 | 13.69 | 13.21 | 13.41 | 243,748 | -0.34(-2.47%) |
May 16, 2011 | 13.65 | 13.90 | 13.57 | 13.75 | 122,486 | -0.09(-0.65%) |
May 13, 2011 | 14.30 | 14.39 | 13.80 | 13.84 | 146,451 | -0.45(-3.15%) |
May 12, 2011 | 13.95 | 14.46 | 13.85 | 14.29 | 228,499 | +0.21(+1.49%) |
May 11, 2011 | 14.14 | 14.25 | 13.99 | 14.08 | 100,890 | -0.13(-0.91%) |
May 10, 2011 | 14.46 | 14.57 | 13.96 | 14.21 | 323,421 | -0.15(-1.04%) |
May 09, 2011 | 14.38 | 14.47 | 14.24 | 14.36 | 128,457 | -0.05(-0.35%) |
May 06, 2011 | 14.28 | 14.65 | 14.23 | 14.41 | 310,890 | +0.10(+0.70%) |
May 05, 2011 | 14.05 | 14.43 | 13.87 | 14.31 | 98,468 | +0.11(+0.77%) |
May 04, 2011 | 14.55 | 14.75 | 13.98 | 14.20 | 175,537 | -0.30(-2.07%) |
May 03, 2011 | 14.84 | 14.86 | 14.23 | 14.50 | 269,099 | -0.38(-2.55%) |
May 02, 2011 | 14.92 | 14.93 | 14.88 | 14.88 | 56,021 | -0.42(-2.75%) |
Apr 29, 2011 | 14.92 | 15.44 | 14.88 | 15.30 | 95,813 | +0.41(+2.75%) |
Apr 28, 2011 | 14.55 | 14.90 | 14.50 | 14.89 | 44,385 | +0.27(+1.85%) |
Apr 27, 2011 | 14.66 | 14.67 | 14.45 | 14.62 | 42,004 | -0.01(-0.07%) |
Apr 26, 2011 | 14.63 | 14.95 | 14.60 | 14.63 | 103,952 | +0.12(+0.83%) |
Apr 25, 2011 | 14.80 | 14.83 | 14.07 | 14.51 | 116,555 | -0.34(-2.29%) |
Apr 21, 2011 | 14.68 | 14.86 | 14.46 | 14.85 | 55,558 | +0.32(+2.20%) |
Apr 20, 2011 | 14.47 | 14.75 | 14.30 | 14.53 | 124,588 | +0.33(+2.32%) |
Apr 19, 2011 | 14.34 | 14.59 | 13.95 | 14.20 | 85,160 | -0.10(-0.70%) |
Apr 18, 2011 | 14.17 | 14.33 | 14.13 | 14.30 | 69,733 | -0.17(-1.17%) |
Apr 15, 2011 | 14.25 | 14.52 | 14.10 | 14.47 | 142,280 | +0.22(+1.54%) |
Apr 14, 2011 | 13.95 | 14.26 | 13.92 | 14.25 | 232,732 | +0.19(+1.35%) |
Apr 13, 2011 | 14.23 | 14.35 | 14.01 | 14.06 | 104,554 | -0.10(-0.71%) |
Apr 12, 2011 | 14.11 | 14.24 | 13.84 | 14.16 | 109,362 | -0.09(-0.63%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.13 | 14.25 | 65,161 | -0.16(-1.11%) |
Apr 08, 2011 | 14.71 | 14.71 | 14.37 | 14.41 | 48,364 | -0.18(-1.23%) |
Apr 07, 2011 | 14.42 | 14.62 | 14.35 | 14.59 | 246,248 | +0.21(+1.46%) |
Apr 06, 2011 | 14.62 | 14.65 | 14.37 | 14.38 | 110,813 | -0.12(-0.83%) |
Apr 05, 2011 | 14.48 | 14.69 | 14.37 | 14.50 | 86,830 | -0.04(-0.28%) |
Apr 04, 2011 | 14.72 | 14.72 | 14.36 | 14.54 | 116,137 | -0.11(-0.75%) |
Apr 01, 2011 | 14.75 | 14.99 | 14.50 | 14.65 | 104,199 | +0.03(+0.21%) |
Mar 31, 2011 | 14.50 | 14.63 | 14.39 | 14.62 | 109,684 | +0.17(+1.18%) |
Mar 30, 2011 | 14.57 | 14.69 | 14.24 | 14.45 | 416,715 | +0.01(+0.07%) |
Mar 29, 2011 | 15.25 | 15.25 | 14.39 | 14.44 | 741,243 | -0.83(-5.44%) |
Mar 28, 2011 | 15.79 | 15.81 | 15.23 | 15.27 | 81,303 | -0.49(-3.11%) |
Mar 25, 2011 | 15.80 | 16.05 | 15.67 | 15.76 | 56,123 | +0.07(+0.45%) |
Mar 24, 2011 | 15.82 | 15.89 | 15.55 | 15.69 | 58,818 | +0.00(+0.00%) |
Mar 23, 2011 | 15.61 | 15.79 | 15.30 | 15.69 | 47,723 | +0.01(+0.06%) |
Mar 22, 2011 | 15.61 | 15.82 | 15.22 | 15.68 | 58,209 | +0.13(+0.84%) |
Mar 21, 2011 | 15.71 | 15.74 | 15.44 | 15.55 | 133,865 | +0.63(+4.22%) |
Mar 18, 2011 | 15.09 | 15.19 | 14.56 | 14.92 | 311,753 | +0.05(+0.34%) |
Mar 17, 2011 | 15.04 | 15.17 | 14.45 | 14.87 | 114,728 | +0.12(+0.81%) |
Mar 16, 2011 | 15.15 | 15.20 | 14.55 | 14.75 | 121,611 | -0.42(-2.77%) |
Mar 15, 2011 | 14.95 | 15.27 | 14.83 | 15.17 | 108,977 | +0.13(+0.86%) |
Mar 14, 2011 | 14.93 | 15.09 | 14.65 | 15.04 | 73,462 | -0.16(-1.05%) |
Mar 11, 2011 | 15.15 | 15.31 | 14.82 | 15.20 | 88,867 | -0.10(-0.65%) |
Mar 10, 2011 | 15.46 | 15.46 | 15.02 | 15.30 | 88,232 | -0.43(-2.73%) |
Mar 09, 2011 | 15.84 | 16.13 | 15.71 | 15.73 | 49,906 | -0.21(-1.32%) |
Mar 08, 2011 | 15.60 | 16.11 | 15.44 | 15.94 | 54,801 | +0.30(+1.92%) |
Mar 07, 2011 | 15.95 | 15.95 | 15.22 | 15.64 | 93,808 | -0.25(-1.57%) |
Mar 04, 2011 | 15.83 | 16.05 | 15.67 | 15.89 | 112,057 | +0.08(+0.51%) |
Mar 03, 2011 | 15.60 | 15.99 | 15.57 | 15.81 | 76,534 | +0.42(+2.73%) |
Mar 02, 2011 | 15.13 | 15.69 | 14.88 | 15.39 | 86,037 | +0.28(+1.85%) |