Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.99 | 15.04 | 14.85 | 14.85 | 92,111 | -0.04(-0.27%) |
May 23, 2011 | 15.14 | 15.14 | 14.87 | 14.89 | 60,196 | -0.38(-2.49%) |
May 20, 2011 | 15.29 | 15.40 | 15.26 | 15.27 | 79,867 | -0.03(-0.20%) |
May 19, 2011 | 15.40 | 15.50 | 15.17 | 15.30 | 74,462 | +0.04(+0.26%) |
May 18, 2011 | 15.07 | 15.37 | 15.02 | 15.26 | 83,596 | +0.14(+0.93%) |
May 17, 2011 | 15.10 | 15.20 | 14.95 | 15.12 | 77,696 | +0.05(+0.33%) |
May 16, 2011 | 15.19 | 15.19 | 15.00 | 15.07 | 143,533 | -0.12(-0.79%) |
May 13, 2011 | 15.03 | 15.28 | 14.90 | 15.19 | 72,262 | +0.46(+3.12%) |
May 12, 2011 | 14.63 | 14.79 | 14.60 | 14.73 | 104,525 | +0.00(+0.00%) |
May 11, 2011 | 14.78 | 15.10 | 14.72 | 14.73 | 117,042 | -0.02(-0.14%) |
May 10, 2011 | 14.64 | 14.84 | 14.64 | 14.75 | 79,918 | +0.05(+0.34%) |
May 09, 2011 | 14.70 | 14.70 | 14.40 | 14.70 | 54,618 | +0.00(+0.00%) |
May 06, 2011 | 14.70 | 14.85 | 14.65 | 14.70 | 27,871 | +0.04(+0.27%) |
May 05, 2011 | 15.18 | 15.18 | 14.51 | 14.66 | 198,989 | -0.60(-3.93%) |
May 04, 2011 | 15.37 | 15.42 | 15.19 | 15.26 | 35,271 | -0.15(-0.97%) |
May 03, 2011 | 15.80 | 15.80 | 15.08 | 15.41 | 25,791 | -0.28(-1.78%) |
May 02, 2011 | 15.63 | 15.75 | 15.59 | 15.69 | 65,869 | +0.24(+1.55%) |
Apr 29, 2011 | 14.89 | 15.64 | 14.87 | 15.45 | 204,075 | +0.58(+3.90%) |
Apr 28, 2011 | 14.89 | 14.90 | 14.75 | 14.87 | 150,619 | +0.07(+0.47%) |
Apr 27, 2011 | 14.73 | 14.88 | 14.65 | 14.80 | 106,120 | +0.05(+0.34%) |
Apr 26, 2011 | 14.83 | 14.87 | 14.68 | 14.75 | 101,012 | +0.01(+0.07%) |
Apr 25, 2011 | 14.47 | 14.85 | 14.46 | 14.74 | 40,174 | +0.25(+1.73%) |
Apr 21, 2011 | 14.97 | 14.97 | 14.33 | 14.49 | 28,487 | -0.32(-2.16%) |
Apr 20, 2011 | 15.00 | 15.08 | 14.30 | 14.81 | 202,515 | +1.11(+8.10%) |
Apr 19, 2011 | 13.70 | 13.88 | 13.57 | 13.70 | 87,662 | +0.00(+0.00%) |
Apr 18, 2011 | 13.97 | 13.97 | 13.69 | 13.70 | 83,601 | -0.44(-3.11%) |
Apr 15, 2011 | 14.17 | 14.22 | 14.06 | 14.14 | 58,982 | -0.09(-0.63%) |
Apr 14, 2011 | 14.25 | 14.37 | 14.09 | 14.23 | 50,884 | -0.10(-0.70%) |
Apr 13, 2011 | 14.33 | 14.43 | 14.30 | 14.33 | 66,037 | +0.05(+0.35%) |
Apr 12, 2011 | 14.60 | 14.60 | 14.24 | 14.28 | 72,738 | -0.29(-1.99%) |
Apr 11, 2011 | 14.64 | 14.89 | 14.56 | 14.57 | 25,533 | -0.07(-0.48%) |
Apr 08, 2011 | 14.59 | 14.72 | 14.59 | 14.64 | 24,200 | -0.01(-0.07%) |
Apr 07, 2011 | 14.98 | 15.11 | 14.57 | 14.65 | 16,029 | -0.37(-2.46%) |
Apr 06, 2011 | 15.19 | 15.27 | 14.89 | 15.02 | 12,088 | -0.20(-1.31%) |
Apr 05, 2011 | 15.24 | 15.45 | 15.13 | 15.22 | 12,919 | -0.03(-0.20%) |
Apr 04, 2011 | 14.88 | 15.27 | 14.88 | 15.25 | 31,355 | +0.40(+2.69%) |
Apr 01, 2011 | 14.17 | 14.88 | 14.17 | 14.85 | 108,213 | +0.68(+4.80%) |
Mar 31, 2011 | 14.15 | 14.28 | 13.97 | 14.17 | 208,755 | +0.02(+0.14%) |
Mar 30, 2011 | 14.16 | 14.29 | 14.08 | 14.15 | 251,696 | -0.01(-0.07%) |
Mar 29, 2011 | 14.07 | 14.25 | 13.86 | 14.16 | 68,659 | +0.04(+0.28%) |
Mar 28, 2011 | 14.16 | 14.28 | 14.07 | 14.12 | 65,095 | +0.03(+0.21%) |
Mar 25, 2011 | 13.97 | 14.09 | 13.82 | 14.09 | 35,989 | +0.08(+0.57%) |
Mar 24, 2011 | 14.08 | 14.10 | 14.00 | 14.01 | 12,123 | +0.01(+0.07%) |
Mar 23, 2011 | 14.00 | 14.26 | 13.98 | 14.00 | 119,296 | +0.00(+0.00%) |
Mar 22, 2011 | 14.00 | 14.18 | 14.00 | 14.00 | 125,396 | -0.13(-0.92%) |
Mar 21, 2011 | 14.25 | 14.29 | 14.11 | 14.13 | 23,895 | +0.23(+1.65%) |
Mar 18, 2011 | 13.88 | 14.12 | 13.83 | 13.90 | 150,744 | +0.02(+0.14%) |
Mar 17, 2011 | 14.00 | 14.17 | 13.78 | 13.88 | 86,035 | +0.01(+0.07%) |
Mar 16, 2011 | 13.75 | 13.99 | 13.53 | 13.87 | 198,224 | +0.07(+0.51%) |
Mar 15, 2011 | 13.85 | 13.93 | 13.80 | 13.80 | 42,426 | -0.40(-2.82%) |
Mar 14, 2011 | 14.31 | 14.35 | 14.00 | 14.20 | 126,249 | -0.40(-2.74%) |
Mar 11, 2011 | 14.65 | 14.65 | 14.33 | 14.60 | 75,128 | -0.12(-0.82%) |
Mar 10, 2011 | 14.75 | 14.79 | 14.49 | 14.72 | 86,397 | -0.32(-2.13%) |
Mar 09, 2011 | 15.07 | 15.22 | 14.92 | 15.04 | 28,123 | -0.16(-1.05%) |
Mar 08, 2011 | 15.31 | 15.39 | 14.90 | 15.20 | 47,426 | -0.23(-1.49%) |
Mar 07, 2011 | 15.50 | 15.50 | 15.31 | 15.43 | 15,438 | -0.04(-0.26%) |
Mar 04, 2011 | 15.48 | 15.52 | 15.20 | 15.47 | 34,680 | +0.14(+0.91%) |
Mar 03, 2011 | 15.60 | 15.60 | 15.08 | 15.33 | 45,435 | +0.30(+2.00%) |
Mar 02, 2011 | 15.16 | 15.29 | 14.85 | 15.03 | 78,949 | -0.27(-1.76%) |