Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.98 | 15.00 | 14.86 | 14.94 | 582,572 | +0.00(+0.00%) |
May 23, 2011 | 15.05 | 15.11 | 14.92 | 14.94 | 518,495 | -0.26(-1.69%) |
May 20, 2011 | 15.17 | 15.30 | 15.12 | 15.20 | 468,892 | -0.08(-0.55%) |
May 19, 2011 | 15.35 | 15.35 | 15.10 | 15.28 | 361,574 | +0.05(+0.30%) |
May 18, 2011 | 15.22 | 15.24 | 15.06 | 15.24 | 322,253 | +0.09(+0.59%) |
May 17, 2011 | 15.04 | 15.21 | 15.03 | 15.15 | 419,775 | +0.05(+0.34%) |
May 16, 2011 | 15.04 | 15.15 | 15.02 | 15.10 | 467,294 | -0.00(-0.02%) |
May 13, 2011 | 15.32 | 15.32 | 14.97 | 15.10 | 522,651 | -0.20(-1.28%) |
May 12, 2011 | 15.04 | 15.38 | 15.00 | 15.30 | 366,958 | +0.20(+1.32%) |
May 11, 2011 | 15.21 | 15.23 | 15.07 | 15.10 | 322,871 | -0.10(-0.63%) |
May 10, 2011 | 15.10 | 15.26 | 15.08 | 15.19 | 196,654 | +0.20(+1.33%) |
May 09, 2011 | 14.97 | 15.08 | 14.91 | 14.99 | 254,624 | +0.02(+0.13%) |
May 06, 2011 | 15.20 | 15.20 | 14.90 | 14.97 | 401,005 | -0.03(-0.17%) |
May 05, 2011 | 14.90 | 15.20 | 14.79 | 15.00 | 463,470 | +0.04(+0.26%) |
May 04, 2011 | 15.06 | 15.06 | 14.88 | 14.96 | 594,720 | -0.04(-0.26%) |
May 03, 2011 | 14.86 | 15.10 | 14.86 | 15.00 | 311,579 | +0.08(+0.52%) |
May 02, 2011 | 14.92 | 15.18 | 14.78 | 14.92 | 585,943 | -0.01(-0.04%) |
Apr 29, 2011 | 15.10 | 15.10 | 14.83 | 14.93 | 364,436 | -0.10(-0.64%) |
Apr 28, 2011 | 14.86 | 15.03 | 14.84 | 15.03 | 429,307 | +0.12(+0.82%) |
Apr 27, 2011 | 15.00 | 15.19 | 14.82 | 14.90 | 538,309 | -0.11(-0.73%) |
Apr 26, 2011 | 14.99 | 15.10 | 14.85 | 15.01 | 426,513 | +0.06(+0.39%) |
Apr 25, 2011 | 14.88 | 15.01 | 14.71 | 14.95 | 239,700 | +0.13(+0.91%) |
Apr 21, 2011 | 14.80 | 14.84 | 14.46 | 14.82 | 271,399 | +0.15(+1.05%) |
Apr 20, 2011 | 14.78 | 14.83 | 14.55 | 14.67 | 360,067 | +0.08(+0.57%) |
Apr 19, 2011 | 14.79 | 14.85 | 14.49 | 14.58 | 363,367 | -0.08(-0.57%) |
Apr 18, 2011 | 14.84 | 14.92 | 14.61 | 14.67 | 395,949 | -0.33(-2.18%) |
Apr 15, 2011 | 14.75 | 15.03 | 14.62 | 14.99 | 400,550 | +0.20(+1.35%) |
Apr 14, 2011 | 14.69 | 14.83 | 14.53 | 14.79 | 289,695 | +0.04(+0.30%) |
Apr 13, 2011 | 15.13 | 15.13 | 14.65 | 14.75 | 683,934 | -0.24(-1.63%) |
Apr 12, 2011 | 15.17 | 15.21 | 14.96 | 14.99 | 309,535 | -0.28(-1.81%) |
Apr 11, 2011 | 15.42 | 15.52 | 15.22 | 15.27 | 195,113 | -0.12(-0.75%) |
Apr 08, 2011 | 15.72 | 15.74 | 15.37 | 15.39 | 288,957 | -0.21(-1.32%) |
Apr 07, 2011 | 15.64 | 15.74 | 15.50 | 15.59 | 422,851 | -0.02(-0.12%) |
Apr 06, 2011 | 15.40 | 15.62 | 15.36 | 15.61 | 330,591 | +0.33(+2.14%) |
Apr 05, 2011 | 15.28 | 15.40 | 15.22 | 15.28 | 298,028 | +0.03(+0.21%) |
Apr 04, 2011 | 15.19 | 15.39 | 15.13 | 15.25 | 405,462 | +0.04(+0.25%) |
Apr 01, 2011 | 15.04 | 15.34 | 15.03 | 15.21 | 435,392 | +0.17(+1.11%) |
Mar 31, 2011 | 14.85 | 15.08 | 14.81 | 15.04 | 456,741 | +0.09(+0.60%) |
Mar 30, 2011 | 14.79 | 15.01 | 14.79 | 14.95 | 280,737 | +0.17(+1.17%) |
Mar 29, 2011 | 14.66 | 14.89 | 14.65 | 14.78 | 322,150 | +0.12(+0.83%) |
Mar 28, 2011 | 14.56 | 14.74 | 14.49 | 14.66 | 557,319 | +0.22(+1.56%) |
Mar 25, 2011 | 14.48 | 14.83 | 14.38 | 14.43 | 445,218 | +0.03(+0.18%) |
Mar 24, 2011 | 14.47 | 14.51 | 14.27 | 14.41 | 316,931 | +0.00(+0.00%) |
Mar 23, 2011 | 14.49 | 14.58 | 14.24 | 14.41 | 448,534 | -0.15(-1.06%) |
Mar 22, 2011 | 14.69 | 14.86 | 14.53 | 14.56 | 356,975 | -0.12(-0.79%) |
Mar 21, 2011 | 14.60 | 14.76 | 14.31 | 14.68 | 490,940 | +0.37(+2.60%) |
Mar 18, 2011 | 14.18 | 14.40 | 14.16 | 14.31 | 726,054 | +0.24(+1.69%) |
Mar 17, 2011 | 14.24 | 14.32 | 14.02 | 14.07 | 503,904 | +0.01(+0.05%) |
Mar 16, 2011 | 14.20 | 14.29 | 14.01 | 14.06 | 883,198 | -0.19(-1.31%) |
Mar 15, 2011 | 13.91 | 14.38 | 13.86 | 14.25 | 688,877 | -0.06(-0.40%) |
Mar 14, 2011 | 14.10 | 14.36 | 14.10 | 14.31 | 518,721 | +0.00(+0.00%) |
Mar 11, 2011 | 14.38 | 14.58 | 14.24 | 14.31 | 543,243 | -0.11(-0.76%) |
Mar 10, 2011 | 14.50 | 14.55 | 14.29 | 14.42 | 793,590 | -0.26(-1.75%) |
Mar 09, 2011 | 14.77 | 14.92 | 14.61 | 14.67 | 398,450 | -0.17(-1.15%) |
Mar 08, 2011 | 14.45 | 14.99 | 14.45 | 14.84 | 551,559 | +0.38(+2.64%) |
Mar 07, 2011 | 14.67 | 14.76 | 14.41 | 14.46 | 629,825 | -0.19(-1.32%) |
Mar 04, 2011 | 14.61 | 14.68 | 14.43 | 14.65 | 605,847 | +0.00(+0.00%) |
Mar 03, 2011 | 14.42 | 14.67 | 14.42 | 14.65 | 797,404 | +0.36(+2.52%) |
Mar 02, 2011 | 14.65 | 14.68 | 14.19 | 14.29 | 984,632 | -0.37(-2.54%) |