Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.22 | 14.28 | 14.15 | 14.18 | 97,335 | -0.01(-0.05%) |
May 23, 2011 | 14.32 | 14.32 | 14.13 | 14.19 | 39,845 | -0.28(-1.94%) |
May 20, 2011 | 14.79 | 15.06 | 14.45 | 14.47 | 55,681 | -0.37(-2.47%) |
May 19, 2011 | 14.98 | 14.98 | 14.79 | 14.83 | 25,745 | -0.09(-0.60%) |
May 18, 2011 | 15.03 | 15.03 | 14.80 | 14.92 | 29,891 | -0.05(-0.33%) |
May 17, 2011 | 14.88 | 15.04 | 14.79 | 14.97 | 99,034 | +0.00(+0.00%) |
May 16, 2011 | 14.74 | 15.01 | 14.73 | 14.97 | 66,244 | +0.18(+1.21%) |
May 13, 2011 | 15.29 | 15.30 | 14.76 | 14.79 | 28,138 | -0.48(-3.16%) |
May 12, 2011 | 14.93 | 15.31 | 14.93 | 15.28 | 66,648 | +0.32(+2.13%) |
May 11, 2011 | 15.05 | 15.13 | 14.83 | 14.96 | 104,698 | -0.10(-0.65%) |
May 10, 2011 | 14.93 | 15.06 | 14.86 | 15.06 | 37,192 | +0.16(+1.06%) |
May 09, 2011 | 14.97 | 14.99 | 14.75 | 14.90 | 27,965 | -0.09(-0.62%) |
May 06, 2011 | 15.10 | 15.10 | 14.86 | 14.99 | 34,996 | +0.02(+0.12%) |
May 05, 2011 | 14.74 | 15.05 | 14.71 | 14.97 | 102,988 | +0.15(+1.01%) |
May 04, 2011 | 15.07 | 15.07 | 14.77 | 14.82 | 60,829 | -0.18(-1.22%) |
May 03, 2011 | 14.79 | 15.06 | 14.75 | 15.01 | 274,874 | +0.24(+1.65%) |
May 02, 2011 | 14.91 | 15.10 | 14.76 | 14.76 | 24,144 | -0.31(-2.06%) |
Apr 29, 2011 | 15.11 | 15.16 | 15.03 | 15.07 | 103,819 | -0.02(-0.10%) |
Apr 28, 2011 | 14.97 | 15.09 | 14.97 | 15.09 | 48,399 | +0.06(+0.40%) |
Apr 27, 2011 | 15.06 | 15.13 | 14.97 | 15.03 | 34,828 | -0.06(-0.37%) |
Apr 26, 2011 | 14.85 | 15.19 | 14.79 | 15.09 | 63,832 | +0.28(+1.92%) |
Apr 25, 2011 | 14.74 | 14.86 | 14.69 | 14.80 | 43,959 | -0.10(-0.65%) |
Apr 21, 2011 | 14.85 | 15.06 | 14.83 | 14.90 | 62,865 | +0.11(+0.73%) |
Apr 20, 2011 | 14.60 | 14.89 | 14.60 | 14.79 | 106,129 | +0.06(+0.43%) |
Apr 19, 2011 | 14.94 | 15.01 | 14.70 | 14.73 | 149,928 | -0.18(-1.18%) |
Apr 18, 2011 | 15.00 | 15.19 | 14.90 | 14.90 | 25,948 | -0.28(-1.85%) |
Apr 15, 2011 | 15.10 | 15.25 | 15.10 | 15.18 | 43,302 | +0.02(+0.12%) |
Apr 14, 2011 | 15.10 | 15.28 | 14.88 | 15.16 | 75,162 | -0.01(-0.05%) |
Apr 13, 2011 | 15.25 | 15.34 | 14.93 | 15.17 | 158,993 | -0.02(-0.12%) |
Apr 12, 2011 | 15.27 | 15.43 | 15.17 | 15.19 | 23,495 | -0.14(-0.93%) |
Apr 11, 2011 | 15.36 | 15.43 | 15.28 | 15.33 | 38,322 | -0.04(-0.27%) |
Apr 08, 2011 | 15.74 | 15.81 | 15.31 | 15.37 | 44,755 | -0.36(-2.26%) |
Apr 07, 2011 | 16.00 | 16.00 | 15.63 | 15.73 | 23,717 | -0.26(-1.62%) |
Apr 06, 2011 | 15.75 | 16.03 | 15.75 | 15.99 | 20,647 | +0.05(+0.31%) |
Apr 05, 2011 | 15.98 | 15.98 | 15.88 | 15.94 | 33,064 | -0.04(-0.27%) |
Apr 04, 2011 | 16.06 | 16.10 | 15.90 | 15.98 | 153,703 | -0.10(-0.59%) |
Apr 01, 2011 | 16.02 | 16.12 | 15.87 | 16.08 | 173,697 | +0.10(+0.63%) |
Mar 31, 2011 | 15.81 | 16.04 | 15.78 | 15.98 | 83,414 | +0.10(+0.66%) |
Mar 30, 2011 | 15.76 | 16.05 | 15.71 | 15.87 | 89,069 | +0.14(+0.88%) |
Mar 29, 2011 | 15.70 | 15.74 | 15.65 | 15.73 | 21,131 | +0.03(+0.19%) |
Mar 28, 2011 | 16.01 | 16.12 | 15.70 | 15.70 | 78,149 | -0.34(-2.13%) |
Mar 25, 2011 | 16.04 | 16.26 | 16.01 | 16.05 | 121,543 | +0.04(+0.23%) |
Mar 24, 2011 | 16.06 | 16.18 | 15.83 | 16.01 | 42,947 | -0.04(-0.23%) |
Mar 23, 2011 | 15.71 | 16.07 | 15.64 | 16.05 | 41,437 | +0.27(+1.70%) |
Mar 22, 2011 | 15.60 | 15.84 | 15.54 | 15.78 | 39,692 | +0.15(+0.95%) |
Mar 21, 2011 | 15.60 | 15.63 | 15.28 | 15.63 | 70,697 | +0.37(+2.44%) |
Mar 18, 2011 | 15.46 | 15.63 | 15.16 | 15.26 | 279,551 | -0.13(-0.87%) |
Mar 17, 2011 | 15.63 | 15.63 | 15.34 | 15.39 | 87,421 | -0.06(-0.41%) |
Mar 16, 2011 | 15.69 | 15.84 | 15.45 | 15.45 | 66,618 | -0.26(-1.66%) |
Mar 15, 2011 | 15.37 | 15.73 | 15.37 | 15.71 | 93,341 | -0.01(-0.05%) |
Mar 14, 2011 | 15.58 | 15.81 | 15.34 | 15.72 | 52,971 | +0.00(+0.00%) |
Mar 11, 2011 | 15.69 | 15.90 | 15.53 | 15.72 | 46,346 | +0.03(+0.19%) |
Mar 10, 2011 | 15.89 | 15.91 | 15.67 | 15.69 | 41,093 | -0.31(-1.93%) |
Mar 09, 2011 | 15.92 | 16.07 | 15.89 | 16.00 | 13,015 | +0.08(+0.49%) |
Mar 08, 2011 | 15.63 | 15.92 | 15.46 | 15.92 | 25,696 | +0.29(+1.83%) |
Mar 07, 2011 | 15.89 | 16.05 | 15.63 | 15.64 | 36,196 | -0.23(-1.48%) |
Mar 04, 2011 | 16.05 | 16.06 | 15.87 | 15.87 | 29,228 | -0.14(-0.86%) |
Mar 03, 2011 | 15.63 | 16.01 | 15.63 | 16.01 | 62,422 | +0.42(+2.67%) |
Mar 02, 2011 | 15.59 | 15.59 | 15.45 | 15.59 | 18,419 | +0.04(+0.29%) |