Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.45 | 12.90 | 12.26 | 12.71 | 748,274 | +0.33(+2.67%) |
May 23, 2011 | 12.39 | 12.56 | 12.28 | 12.38 | 411,610 | -0.20(-1.59%) |
May 20, 2011 | 12.99 | 13.04 | 12.56 | 12.58 | 625,533 | -0.51(-3.86%) |
May 19, 2011 | 13.28 | 14.00 | 12.97 | 13.09 | 300,458 | -0.10(-0.80%) |
May 18, 2011 | 13.40 | 13.56 | 13.19 | 13.19 | 504,747 | -0.23(-1.71%) |
May 17, 2011 | 13.73 | 13.84 | 13.36 | 13.42 | 636,798 | -0.38(-2.75%) |
May 16, 2011 | 13.87 | 13.99 | 13.80 | 13.80 | 168,165 | -0.16(-1.15%) |
May 13, 2011 | 14.18 | 14.27 | 13.83 | 13.96 | 113,591 | -0.14(-0.99%) |
May 12, 2011 | 13.90 | 14.20 | 13.90 | 14.10 | 284,020 | +0.12(+0.86%) |
May 11, 2011 | 14.19 | 14.30 | 13.90 | 13.98 | 285,721 | -0.34(-2.37%) |
May 10, 2011 | 14.22 | 14.72 | 13.72 | 14.32 | 1,132,695 | +0.04(+0.28%) |
May 09, 2011 | 13.55 | 14.57 | 13.55 | 14.28 | 399,367 | +0.68(+5.00%) |
May 06, 2011 | 13.85 | 13.85 | 13.45 | 13.60 | 214,368 | -0.08(-0.58%) |
May 05, 2011 | 14.11 | 14.16 | 13.66 | 13.68 | 206,951 | -0.45(-3.18%) |
May 04, 2011 | 14.45 | 14.48 | 14.08 | 14.13 | 168,391 | -0.34(-2.35%) |
May 03, 2011 | 14.04 | 14.70 | 13.95 | 14.47 | 280,758 | +0.39(+2.77%) |
May 02, 2011 | 14.12 | 14.48 | 14.07 | 14.08 | 81,782 | -0.38(-2.63%) |
Apr 29, 2011 | 14.65 | 14.73 | 14.30 | 14.46 | 123,782 | -0.11(-0.75%) |
Apr 28, 2011 | 14.54 | 14.66 | 14.36 | 14.57 | 165,506 | +0.07(+0.48%) |
Apr 27, 2011 | 14.26 | 14.59 | 14.11 | 14.50 | 152,718 | +0.22(+1.54%) |
Apr 26, 2011 | 13.98 | 14.30 | 13.85 | 14.28 | 123,038 | +0.38(+2.73%) |
Apr 25, 2011 | 13.61 | 13.95 | 13.52 | 13.90 | 127,302 | +0.19(+1.39%) |
Apr 21, 2011 | 13.78 | 13.86 | 13.53 | 13.71 | 148,264 | +0.07(+0.51%) |
Apr 20, 2011 | 13.20 | 13.68 | 13.14 | 13.64 | 315,148 | +0.64(+4.92%) |
Apr 19, 2011 | 13.34 | 13.34 | 12.89 | 13.00 | 207,357 | -0.27(-2.03%) |
Apr 18, 2011 | 13.35 | 13.40 | 13.12 | 13.27 | 117,558 | -0.27(-1.99%) |
Apr 15, 2011 | 13.61 | 13.61 | 13.19 | 13.54 | 263,942 | -0.15(-1.10%) |
Apr 14, 2011 | 13.37 | 13.74 | 13.31 | 13.69 | 326,972 | +0.18(+1.33%) |
Apr 13, 2011 | 14.15 | 14.41 | 13.38 | 13.51 | 291,845 | -0.55(-3.91%) |
Apr 12, 2011 | 14.16 | 14.35 | 13.96 | 14.06 | 164,065 | -0.14(-0.99%) |
Apr 11, 2011 | 14.49 | 14.61 | 14.11 | 14.20 | 146,519 | -0.32(-2.20%) |
Apr 08, 2011 | 14.66 | 14.66 | 14.40 | 14.52 | 197,867 | -0.03(-0.21%) |
Apr 07, 2011 | 14.97 | 15.46 | 14.52 | 14.55 | 269,945 | -0.64(-4.21%) |
Apr 06, 2011 | 14.69 | 15.37 | 14.00 | 15.19 | 224,375 | +0.58(+3.97%) |
Apr 05, 2011 | 14.31 | 14.71 | 14.24 | 14.61 | 147,744 | +0.32(+2.24%) |
Apr 04, 2011 | 14.35 | 14.38 | 14.15 | 14.29 | 117,257 | -0.01(-0.07%) |
Apr 01, 2011 | 14.61 | 14.66 | 14.27 | 14.30 | 147,796 | -0.20(-1.38%) |
Mar 31, 2011 | 14.24 | 14.52 | 14.16 | 14.50 | 203,544 | +0.22(+1.54%) |
Mar 30, 2011 | 14.28 | 14.73 | 14.15 | 14.28 | 374,386 | +0.16(+1.13%) |
Mar 29, 2011 | 14.35 | 14.37 | 13.93 | 14.12 | 688,422 | -0.48(-3.29%) |
Mar 28, 2011 | 14.68 | 14.87 | 14.54 | 14.60 | 319,139 | -0.02(-0.14%) |
Mar 25, 2011 | 14.79 | 14.94 | 14.60 | 14.62 | 180,339 | -0.10(-0.68%) |
Mar 24, 2011 | 14.84 | 14.94 | 14.61 | 14.72 | 279,636 | +0.01(+0.06%) |
Mar 23, 2011 | 14.43 | 15.00 | 14.31 | 14.71 | 314,020 | +0.20(+1.38%) |
Mar 22, 2011 | 14.80 | 14.86 | 14.35 | 14.51 | 337,081 | -0.25(-1.69%) |
Mar 21, 2011 | 15.04 | 15.05 | 14.68 | 14.76 | 226,765 | +0.15(+1.03%) |
Mar 18, 2011 | 14.23 | 14.75 | 14.22 | 14.61 | 433,852 | +0.41(+2.89%) |
Mar 17, 2011 | 14.57 | 14.86 | 13.77 | 14.20 | 702,796 | -0.15(-1.05%) |
Mar 16, 2011 | 14.87 | 15.07 | 14.32 | 14.35 | 393,621 | -0.59(-3.95%) |
Mar 15, 2011 | 14.83 | 15.05 | 14.47 | 14.94 | 622,441 | -0.20(-1.32%) |
Mar 14, 2011 | 15.26 | 15.48 | 15.06 | 15.14 | 161,083 | -0.20(-1.30%) |
Mar 11, 2011 | 15.25 | 15.52 | 15.25 | 15.34 | 308,128 | -0.06(-0.39%) |
Mar 10, 2011 | 15.42 | 15.66 | 15.29 | 15.40 | 558,067 | -0.21(-1.35%) |
Mar 09, 2011 | 15.75 | 15.84 | 15.52 | 15.61 | 387,647 | -0.13(-0.83%) |
Mar 08, 2011 | 15.98 | 16.05 | 15.72 | 15.74 | 431,235 | -0.25(-1.56%) |
Mar 07, 2011 | 16.56 | 16.73 | 15.84 | 15.99 | 507,380 | -0.50(-3.03%) |
Mar 04, 2011 | 16.50 | 16.70 | 16.37 | 16.49 | 371,738 | +0.03(+0.18%) |
Mar 03, 2011 | 16.25 | 16.53 | 15.96 | 16.46 | 408,723 | +0.33(+2.05%) |
Mar 02, 2011 | 15.64 | 16.25 | 15.55 | 16.13 | 407,024 | +0.41(+2.61%) |