Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.86 | 14.88 | 14.74 | 14.82 | 587,211 | +0.00(+0.00%) |
May 23, 2011 | 14.93 | 14.99 | 14.80 | 14.82 | 522,624 | -0.25(-1.69%) |
May 20, 2011 | 15.05 | 15.17 | 15.00 | 15.08 | 472,627 | -0.08(-0.55%) |
May 19, 2011 | 15.23 | 15.23 | 14.98 | 15.16 | 364,453 | +0.04(+0.30%) |
May 18, 2011 | 15.10 | 15.12 | 14.94 | 15.12 | 324,819 | +0.09(+0.59%) |
May 17, 2011 | 14.92 | 15.09 | 14.91 | 15.03 | 423,118 | +0.05(+0.34%) |
May 16, 2011 | 14.92 | 15.03 | 14.90 | 14.98 | 471,015 | -0.00(-0.02%) |
May 13, 2011 | 15.20 | 15.20 | 14.85 | 14.98 | 526,814 | -0.19(-1.28%) |
May 12, 2011 | 14.93 | 15.26 | 14.88 | 15.17 | 369,881 | +0.20(+1.32%) |
May 11, 2011 | 15.09 | 15.11 | 14.95 | 14.98 | 325,442 | -0.10(-0.63%) |
May 10, 2011 | 14.98 | 15.14 | 14.96 | 15.07 | 198,220 | +0.20(+1.33%) |
May 09, 2011 | 14.86 | 14.96 | 14.79 | 14.87 | 256,652 | +0.02(+0.13%) |
May 06, 2011 | 15.08 | 15.08 | 14.79 | 14.86 | 404,198 | -0.03(-0.17%) |
May 05, 2011 | 14.78 | 15.08 | 14.67 | 14.88 | 467,161 | +0.04(+0.26%) |
May 04, 2011 | 14.94 | 14.94 | 14.76 | 14.84 | 599,456 | -0.04(-0.26%) |
May 03, 2011 | 14.74 | 14.98 | 14.74 | 14.88 | 314,060 | +0.08(+0.52%) |
May 02, 2011 | 14.80 | 15.06 | 14.66 | 14.80 | 590,610 | -0.01(-0.04%) |
Apr 29, 2011 | 14.98 | 14.98 | 14.71 | 14.81 | 367,339 | -0.10(-0.64%) |
Apr 28, 2011 | 14.75 | 14.91 | 14.72 | 14.91 | 432,726 | +0.12(+0.82%) |
Apr 27, 2011 | 14.88 | 15.07 | 14.70 | 14.79 | 542,596 | -0.11(-0.73%) |
Apr 26, 2011 | 14.87 | 14.98 | 14.73 | 14.89 | 429,910 | +0.06(+0.39%) |
Apr 25, 2011 | 14.76 | 14.89 | 14.59 | 14.84 | 241,609 | +0.13(+0.91%) |
Apr 21, 2011 | 14.68 | 14.72 | 14.35 | 14.70 | 273,560 | +0.15(+1.05%) |
Apr 20, 2011 | 14.66 | 14.71 | 14.44 | 14.55 | 362,934 | +0.08(+0.57%) |
Apr 19, 2011 | 14.67 | 14.73 | 14.38 | 14.47 | 366,261 | -0.08(-0.57%) |
Apr 18, 2011 | 14.72 | 14.80 | 14.49 | 14.55 | 399,102 | -0.33(-2.18%) |
Apr 15, 2011 | 14.63 | 14.91 | 14.50 | 14.87 | 403,740 | +0.20(+1.35%) |
Apr 14, 2011 | 14.58 | 14.71 | 14.42 | 14.68 | 292,002 | +0.04(+0.31%) |
Apr 13, 2011 | 15.02 | 15.02 | 14.54 | 14.63 | 689,381 | -0.24(-1.63%) |
Apr 12, 2011 | 15.05 | 15.09 | 14.84 | 14.87 | 312,000 | -0.27(-1.81%) |
Apr 11, 2011 | 15.30 | 15.40 | 15.10 | 15.15 | 196,667 | -0.11(-0.75%) |
Apr 08, 2011 | 15.60 | 15.61 | 15.25 | 15.26 | 291,258 | -0.20(-1.32%) |
Apr 07, 2011 | 15.52 | 15.61 | 15.38 | 15.47 | 426,219 | -0.02(-0.12%) |
Apr 06, 2011 | 15.28 | 15.50 | 15.24 | 15.49 | 333,223 | +0.32(+2.14%) |
Apr 05, 2011 | 15.16 | 15.28 | 15.10 | 15.16 | 300,401 | +0.03(+0.21%) |
Apr 04, 2011 | 15.07 | 15.27 | 15.02 | 15.13 | 408,691 | +0.04(+0.25%) |
Apr 01, 2011 | 14.93 | 15.22 | 14.91 | 15.09 | 438,860 | +0.17(+1.11%) |
Mar 31, 2011 | 14.73 | 14.96 | 14.69 | 14.93 | 460,378 | +0.09(+0.60%) |
Mar 30, 2011 | 14.68 | 14.89 | 14.67 | 14.84 | 282,973 | +0.17(+1.17%) |
Mar 29, 2011 | 14.54 | 14.77 | 14.53 | 14.66 | 324,716 | +0.12(+0.83%) |
Mar 28, 2011 | 14.44 | 14.63 | 14.38 | 14.54 | 561,757 | +0.22(+1.56%) |
Mar 25, 2011 | 14.37 | 14.72 | 14.27 | 14.32 | 448,764 | +0.03(+0.18%) |
Mar 24, 2011 | 14.35 | 14.39 | 14.16 | 14.29 | 319,455 | +0.00(+0.00%) |
Mar 23, 2011 | 14.38 | 14.47 | 14.13 | 14.29 | 452,106 | -0.15(-1.06%) |
Mar 22, 2011 | 14.58 | 14.75 | 14.42 | 14.45 | 359,818 | -0.11(-0.79%) |
Mar 21, 2011 | 14.48 | 14.64 | 14.20 | 14.56 | 494,850 | +0.37(+2.60%) |
Mar 18, 2011 | 14.07 | 14.29 | 14.05 | 14.19 | 731,836 | +0.24(+1.69%) |
Mar 17, 2011 | 14.12 | 14.21 | 13.91 | 13.96 | 507,917 | +0.01(+0.05%) |
Mar 16, 2011 | 14.08 | 14.18 | 13.90 | 13.95 | 890,232 | -0.18(-1.31%) |
Mar 15, 2011 | 13.80 | 14.27 | 13.75 | 14.14 | 694,363 | -0.06(-0.40%) |
Mar 14, 2011 | 13.99 | 14.24 | 13.99 | 14.19 | 522,852 | +0.00(+0.00%) |
Mar 11, 2011 | 14.26 | 14.47 | 14.13 | 14.19 | 547,570 | -0.11(-0.76%) |
Mar 10, 2011 | 14.38 | 14.44 | 14.18 | 14.30 | 799,910 | -0.26(-1.75%) |
Mar 09, 2011 | 14.65 | 14.80 | 14.50 | 14.56 | 401,623 | -0.17(-1.15%) |
Mar 08, 2011 | 14.34 | 14.87 | 14.34 | 14.73 | 555,952 | +0.38(+2.64%) |
Mar 07, 2011 | 14.56 | 14.65 | 14.29 | 14.35 | 634,841 | -0.19(-1.31%) |
Mar 04, 2011 | 14.50 | 14.57 | 14.32 | 14.54 | 610,672 | +0.00(+0.00%) |
Mar 03, 2011 | 14.30 | 14.56 | 14.30 | 14.54 | 803,754 | +0.36(+2.52%) |
Mar 02, 2011 | 14.53 | 14.56 | 14.08 | 14.18 | 992,474 | -0.37(-2.54%) |