Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.34 | 14.34 | 14.04 | 14.24 | 7,789 | +0.25(+1.80%) |
May 23, 2011 | 13.91 | 14.31 | 13.90 | 13.99 | 2,601 | -0.32(-2.26%) |
May 20, 2011 | 14.33 | 14.33 | 13.98 | 14.31 | 1,514 | +0.09(+0.65%) |
May 19, 2011 | 14.35 | 14.35 | 14.22 | 14.22 | 785 | +0.01(+0.05%) |
May 18, 2011 | 14.23 | 14.23 | 14.21 | 14.21 | 453 | +0.07(+0.47%) |
May 17, 2011 | 13.94 | 14.54 | 13.94 | 14.15 | 1,276 | +0.06(+0.42%) |
May 16, 2011 | 13.97 | 14.18 | 13.59 | 14.09 | 7,986 | +0.14(+1.00%) |
May 13, 2011 | 14.50 | 14.99 | 13.95 | 13.95 | 3,554 | -0.17(-1.17%) |
May 11, 2011 | 13.88 | 14.11 | 14.11 | 14.11 | 453 | -0.03(-0.23%) |
May 10, 2011 | 14.50 | 14.54 | 14.13 | 14.15 | 1,660 | +0.49(+3.58%) |
May 09, 2011 | 14.52 | 14.52 | 13.55 | 13.66 | 4,702 | -0.11(-0.77%) |
May 06, 2011 | 13.91 | 13.91 | 13.76 | 13.76 | 1,839 | -0.17(-1.23%) |
May 05, 2011 | 13.51 | 13.94 | 13.51 | 13.94 | 4,537 | +0.22(+1.59%) |
May 04, 2011 | 13.90 | 14.20 | 13.72 | 13.72 | 6,188 | -0.22(-1.56%) |
May 03, 2011 | 13.88 | 13.94 | 13.88 | 13.94 | 884 | +0.07(+0.52%) |
May 02, 2011 | 13.86 | 13.89 | 13.52 | 13.86 | 6,670 | -0.02(-0.14%) |
Apr 29, 2011 | 13.85 | 13.90 | 13.43 | 13.88 | 1,724 | +0.26(+1.89%) |
Apr 28, 2011 | 13.72 | 13.72 | 13.43 | 13.63 | 1,515 | +0.07(+0.49%) |
Apr 27, 2011 | 13.36 | 13.74 | 13.36 | 13.56 | 3,028 | +0.11(+0.84%) |
Apr 26, 2011 | 13.55 | 13.55 | 13.45 | 13.45 | 453 | +0.02(+0.15%) |
Apr 25, 2011 | 13.50 | 13.50 | 13.42 | 13.43 | 5,672 | +0.11(+0.79%) |
Apr 21, 2011 | 13.34 | 13.34 | 13.32 | 13.32 | 1,213 | -0.17(-1.22%) |
Apr 20, 2011 | 13.98 | 14.48 | 13.47 | 13.49 | 4,764 | -0.30(-2.16%) |
Apr 19, 2011 | 13.98 | 13.98 | 13.78 | 13.78 | 1,210 | -0.20(-1.42%) |
Apr 18, 2011 | 14.18 | 14.19 | 13.98 | 13.98 | 7,861 | -0.23(-1.63%) |
Apr 15, 2011 | 14.12 | 14.21 | 14.12 | 14.21 | 514 | +0.13(+0.89%) |
Apr 13, 2011 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.13(-0.88%) |
Apr 08, 2011 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Apr 07, 2011 | 14.11 | 14.21 | 14.11 | 14.21 | 1,815 | +0.17(+1.22%) |
Apr 06, 2011 | 14.04 | 14.04 | 14.04 | 14.04 | 151 | -0.17(-1.21%) |
Apr 05, 2011 | 14.03 | 14.21 | 13.99 | 14.21 | 4,368 | +0.26(+1.85%) |
Apr 04, 2011 | 14.13 | 14.15 | 13.96 | 13.96 | 2,097 | -0.28(-1.95%) |
Apr 01, 2011 | 14.91 | 14.91 | 14.18 | 14.23 | 10,998 | -0.96(-6.32%) |
Mar 30, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.06(+0.40%) |
Mar 29, 2011 | 14.02 | 15.20 | 14.02 | 15.13 | 5,971 | +0.48(+3.29%) |
Mar 28, 2011 | 14.61 | 14.88 | 14.41 | 14.65 | 4,043 | -0.56(-3.65%) |
Mar 24, 2011 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | -0.04(-0.26%) |
Mar 22, 2011 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.13(+0.83%) |
Mar 21, 2011 | 15.12 | 15.12 | 15.12 | 15.12 | 617 | +0.40(+2.74%) |
Mar 18, 2011 | 14.72 | 14.72 | 14.72 | 14.72 | 302 | -0.03(-0.18%) |
Mar 17, 2011 | 14.55 | 14.94 | 14.55 | 14.74 | 1,512 | -0.46(-3.00%) |
Mar 16, 2011 | 15.20 | 15.20 | 15.20 | 15.20 | 529 | -0.01(-0.04%) |
Mar 15, 2011 | 15.21 | 15.21 | 15.21 | 15.21 | 151 | +0.00(+0.00%) |
Mar 10, 2011 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | -0.16(-1.06%) |
Mar 09, 2011 | 15.23 | 15.37 | 15.23 | 15.37 | 1,070 | +0.19(+1.25%) |
Mar 07, 2011 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.13(+0.87%) |
Mar 03, 2011 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.01(+0.04%) |
Mar 02, 2011 | 15.04 | 15.04 | 15.04 | 15.04 | 1,686 | -0.01(-0.09%) |