Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.07 | 12.12 | 11.99 | 12.04 | 272,372 | +0.02(+0.19%) |
May 23, 2011 | 11.93 | 12.09 | 11.86 | 12.02 | 226,609 | -0.01(-0.06%) |
May 20, 2011 | 12.02 | 12.15 | 11.97 | 12.02 | 290,739 | -0.05(-0.43%) |
May 19, 2011 | 12.30 | 12.30 | 11.98 | 12.08 | 266,211 | -0.15(-1.22%) |
May 18, 2011 | 12.15 | 12.32 | 12.12 | 12.22 | 368,568 | +0.10(+0.86%) |
May 17, 2011 | 12.14 | 12.19 | 12.05 | 12.12 | 192,011 | -0.05(-0.43%) |
May 16, 2011 | 12.19 | 12.28 | 12.15 | 12.17 | 207,554 | -0.09(-0.73%) |
May 13, 2011 | 12.39 | 12.47 | 12.24 | 12.26 | 287,602 | -0.16(-1.32%) |
May 12, 2011 | 12.28 | 12.46 | 12.24 | 12.43 | 248,344 | +0.15(+1.21%) |
May 11, 2011 | 12.41 | 12.52 | 12.21 | 12.28 | 441,845 | -0.14(-1.14%) |
May 10, 2011 | 12.38 | 12.66 | 12.31 | 12.42 | 379,486 | +0.12(+0.97%) |
May 09, 2011 | 12.21 | 12.33 | 12.05 | 12.30 | 606,242 | +0.06(+0.49%) |
May 06, 2011 | 12.69 | 12.99 | 12.17 | 12.24 | 1,529,731 | -0.42(-3.29%) |
May 05, 2011 | 14.29 | 14.52 | 12.26 | 12.66 | 1,743,445 | -2.26(-15.16%) |
May 04, 2011 | 15.04 | 15.08 | 14.78 | 14.92 | 262,542 | -0.12(-0.79%) |
May 03, 2011 | 15.06 | 15.07 | 14.83 | 15.04 | 402,484 | -0.07(-0.44%) |
May 02, 2011 | 15.07 | 15.11 | 15.06 | 15.10 | 394,507 | +0.10(+0.69%) |
Apr 29, 2011 | 14.94 | 15.17 | 14.90 | 15.00 | 189,864 | +0.10(+0.70%) |
Apr 28, 2011 | 14.78 | 14.91 | 14.76 | 14.90 | 201,412 | +0.11(+0.76%) |
Apr 27, 2011 | 14.65 | 14.78 | 14.55 | 14.78 | 166,317 | +0.18(+1.22%) |
Apr 26, 2011 | 14.62 | 14.78 | 14.58 | 14.61 | 225,081 | +0.03(+0.20%) |
Apr 25, 2011 | 14.67 | 14.67 | 14.52 | 14.58 | 120,602 | +0.00(+0.00%) |
Apr 21, 2011 | 14.64 | 14.64 | 14.47 | 14.58 | 97,103 | +0.03(+0.20%) |
Apr 20, 2011 | 14.47 | 14.55 | 14.38 | 14.55 | 193,538 | +0.22(+1.51%) |
Apr 19, 2011 | 14.36 | 14.40 | 14.27 | 14.33 | 138,650 | -0.01(-0.05%) |
Apr 18, 2011 | 14.37 | 14.40 | 14.21 | 14.34 | 193,846 | -0.22(-1.48%) |
Apr 15, 2011 | 14.35 | 14.57 | 14.22 | 14.55 | 254,678 | +0.21(+1.45%) |
Apr 14, 2011 | 14.22 | 14.37 | 14.17 | 14.35 | 357,630 | +0.02(+0.16%) |
Apr 13, 2011 | 14.52 | 14.58 | 14.31 | 14.32 | 254,496 | -0.13(-0.93%) |
Apr 12, 2011 | 14.66 | 14.82 | 14.46 | 14.46 | 203,135 | -0.28(-1.92%) |
Apr 11, 2011 | 14.99 | 15.03 | 14.72 | 14.74 | 207,765 | -0.22(-1.49%) |
Apr 08, 2011 | 15.10 | 15.12 | 14.89 | 14.96 | 118,612 | -0.04(-0.30%) |
Apr 07, 2011 | 15.10 | 15.14 | 15.00 | 15.01 | 157,341 | -0.10(-0.64%) |
Apr 06, 2011 | 15.18 | 15.23 | 15.06 | 15.10 | 209,007 | +0.01(+0.10%) |
Apr 05, 2011 | 15.42 | 15.51 | 15.08 | 15.09 | 264,468 | -0.33(-2.12%) |
Apr 04, 2011 | 15.53 | 15.59 | 15.42 | 15.42 | 232,774 | -0.11(-0.72%) |
Apr 01, 2011 | 15.49 | 15.63 | 15.41 | 15.53 | 258,232 | +0.16(+1.02%) |
Mar 31, 2011 | 15.36 | 15.56 | 15.35 | 15.37 | 162,543 | +0.01(+0.10%) |
Mar 30, 2011 | 15.36 | 15.36 | 15.36 | 15.36 | 142,590 | +0.31(+2.08%) |
Mar 29, 2011 | 15.08 | 15.15 | 14.97 | 15.04 | 150,535 | -0.07(-0.44%) |
Mar 28, 2011 | 15.19 | 15.35 | 15.11 | 15.11 | 145,448 | -0.02(-0.15%) |
Mar 25, 2011 | 15.09 | 15.42 | 14.92 | 15.13 | 296,386 | +0.12(+0.79%) |
Mar 24, 2011 | 15.04 | 15.16 | 14.99 | 15.02 | 143,412 | +0.06(+0.40%) |
Mar 23, 2011 | 14.97 | 15.16 | 14.90 | 14.96 | 216,441 | -0.03(-0.20%) |
Mar 22, 2011 | 15.13 | 15.28 | 14.96 | 14.99 | 123,659 | -0.13(-0.89%) |
Mar 21, 2011 | 15.14 | 15.22 | 15.10 | 15.12 | 270,918 | +0.39(+2.63%) |
Mar 18, 2011 | 14.83 | 14.93 | 14.64 | 14.73 | 603,983 | +0.01(+0.05%) |
Mar 17, 2011 | 14.88 | 14.88 | 14.64 | 14.72 | 240,576 | -0.01(-0.10%) |
Mar 16, 2011 | 14.64 | 14.87 | 14.55 | 14.74 | 316,644 | +0.10(+0.66%) |
Mar 15, 2011 | 14.60 | 14.71 | 14.57 | 14.64 | 232,348 | -0.16(-1.06%) |
Mar 14, 2011 | 14.58 | 14.84 | 14.44 | 14.80 | 194,633 | +0.15(+1.02%) |
Mar 11, 2011 | 14.67 | 14.76 | 14.52 | 14.65 | 207,420 | -0.15(-1.01%) |
Mar 10, 2011 | 14.92 | 15.04 | 14.72 | 14.80 | 234,740 | -0.24(-1.58%) |
Mar 09, 2011 | 15.09 | 15.20 | 15.03 | 15.04 | 255,623 | -0.06(-0.39%) |
Mar 08, 2011 | 14.85 | 15.28 | 14.85 | 15.10 | 292,919 | +0.23(+1.55%) |
Mar 07, 2011 | 15.18 | 15.25 | 14.72 | 14.87 | 255,416 | -0.36(-2.35%) |
Mar 04, 2011 | 15.15 | 15.22 | 14.97 | 15.22 | 335,388 | +0.10(+0.64%) |
Mar 03, 2011 | 14.93 | 15.19 | 14.84 | 15.13 | 440,884 | +0.33(+2.26%) |
Mar 02, 2011 | 14.87 | 14.87 | 14.65 | 14.79 | 272,081 | -0.07(-0.45%) |