Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.24 | 14.50 | 14.13 | 14.22 | 598,888 | +0.07(+0.47%) |
May 23, 2011 | 14.56 | 14.56 | 14.10 | 14.15 | 730,748 | -0.69(-4.64%) |
May 20, 2011 | 14.76 | 14.93 | 14.52 | 14.84 | 3,526,147 | +0.00(+0.00%) |
May 19, 2011 | 14.52 | 14.89 | 14.37 | 14.84 | 953,487 | +0.42(+2.94%) |
May 18, 2011 | 13.89 | 14.52 | 13.86 | 14.42 | 1,979,576 | +0.56(+4.07%) |
May 17, 2011 | 13.61 | 14.11 | 13.61 | 13.85 | 1,811,110 | +0.19(+1.41%) |
May 16, 2011 | 13.67 | 13.90 | 13.60 | 13.66 | 1,208,616 | -0.08(-0.61%) |
May 13, 2011 | 13.85 | 14.16 | 13.45 | 13.74 | 2,821,350 | -0.18(-1.28%) |
May 12, 2011 | 15.07 | 15.07 | 13.82 | 13.92 | 4,055,057 | -1.18(-7.83%) |
May 11, 2011 | 15.55 | 15.86 | 14.32 | 15.10 | 2,721,192 | -0.41(-2.67%) |
May 10, 2011 | 15.26 | 15.53 | 15.22 | 15.52 | 750,555 | +0.33(+2.18%) |
May 09, 2011 | 15.14 | 15.29 | 15.02 | 15.19 | 399,589 | +0.11(+0.76%) |
May 06, 2011 | 15.23 | 15.31 | 14.91 | 15.07 | 963,678 | +0.05(+0.30%) |
May 05, 2011 | 14.57 | 15.33 | 14.37 | 15.03 | 1,334,691 | +0.32(+2.16%) |
May 04, 2011 | 16.77 | 16.77 | 13.12 | 14.71 | 5,658,191 | -1.06(-6.72%) |
May 03, 2011 | 16.00 | 16.05 | 15.68 | 15.77 | 948,809 | -0.23(-1.43%) |
May 02, 2011 | 15.93 | 16.00 | 15.93 | 16.00 | 844,610 | +0.35(+2.24%) |
Apr 29, 2011 | 15.75 | 15.89 | 15.64 | 15.65 | 705,630 | -0.05(-0.34%) |
Apr 28, 2011 | 15.68 | 15.79 | 15.63 | 15.70 | 378,511 | +0.05(+0.33%) |
Apr 27, 2011 | 15.81 | 15.88 | 15.26 | 15.65 | 1,021,756 | +0.20(+1.30%) |
Apr 26, 2011 | 15.34 | 15.50 | 15.31 | 15.45 | 781,524 | +0.17(+1.08%) |
Apr 25, 2011 | 15.24 | 15.32 | 15.10 | 15.28 | 735,580 | +0.16(+1.02%) |
Apr 21, 2011 | 14.74 | 15.21 | 14.74 | 15.13 | 510,055 | +0.54(+3.68%) |
Apr 20, 2011 | 14.52 | 14.64 | 14.40 | 14.59 | 422,209 | +0.24(+1.65%) |
Apr 19, 2011 | 14.36 | 14.45 | 14.01 | 14.35 | 646,899 | -0.01(-0.09%) |
Apr 18, 2011 | 14.51 | 14.63 | 14.20 | 14.37 | 346,366 | -0.37(-2.48%) |
Apr 15, 2011 | 14.61 | 14.76 | 14.53 | 14.73 | 255,730 | +0.12(+0.82%) |
Apr 14, 2011 | 14.69 | 14.75 | 14.49 | 14.61 | 533,285 | -0.12(-0.84%) |
Apr 13, 2011 | 14.87 | 14.92 | 14.67 | 14.74 | 304,510 | -0.07(-0.48%) |
Apr 12, 2011 | 14.91 | 14.97 | 14.70 | 14.81 | 424,672 | -0.15(-1.00%) |
Apr 11, 2011 | 15.21 | 15.21 | 14.80 | 14.96 | 509,528 | -0.23(-1.54%) |
Apr 08, 2011 | 14.88 | 15.41 | 14.86 | 15.19 | 663,688 | +0.41(+2.80%) |
Apr 07, 2011 | 14.93 | 15.01 | 14.74 | 14.78 | 620,774 | -0.13(-0.90%) |
Apr 06, 2011 | 14.98 | 15.00 | 14.87 | 14.91 | 651,058 | -0.06(-0.37%) |
Apr 05, 2011 | 15.00 | 15.03 | 14.89 | 14.97 | 925,957 | -0.01(-0.07%) |
Apr 04, 2011 | 15.03 | 15.09 | 14.91 | 14.98 | 771,534 | +0.06(+0.41%) |
Apr 01, 2011 | 15.03 | 15.09 | 14.78 | 14.92 | 734,506 | +0.06(+0.43%) |
Mar 31, 2011 | 15.03 | 15.03 | 14.79 | 14.86 | 362,317 | -0.14(-0.92%) |
Mar 30, 2011 | 15.09 | 15.20 | 14.82 | 14.99 | 369,206 | +0.17(+1.14%) |
Mar 29, 2011 | 14.93 | 14.93 | 14.58 | 14.83 | 449,392 | +0.01(+0.05%) |
Mar 28, 2011 | 15.02 | 15.02 | 14.82 | 14.82 | 388,167 | -0.08(-0.56%) |
Mar 25, 2011 | 14.90 | 15.04 | 14.87 | 14.90 | 628,100 | +0.02(+0.10%) |
Mar 24, 2011 | 14.86 | 15.00 | 14.79 | 14.89 | 2,018,740 | +0.14(+0.98%) |
Mar 23, 2011 | 14.68 | 14.86 | 14.51 | 14.74 | 511,271 | +0.09(+0.62%) |
Mar 22, 2011 | 14.53 | 14.68 | 14.41 | 14.65 | 1,188,239 | +0.21(+1.48%) |
Mar 21, 2011 | 14.49 | 14.55 | 14.39 | 14.44 | 654,143 | +0.33(+2.36%) |
Mar 18, 2011 | 14.02 | 14.23 | 13.99 | 14.10 | 411,743 | +0.18(+1.30%) |
Mar 17, 2011 | 13.61 | 14.04 | 13.59 | 13.92 | 564,502 | +0.43(+3.22%) |
Mar 16, 2011 | 13.59 | 13.81 | 13.27 | 13.49 | 475,848 | -0.10(-0.71%) |
Mar 15, 2011 | 13.58 | 13.92 | 13.50 | 13.58 | 636,972 | -0.33(-2.39%) |
Mar 14, 2011 | 13.99 | 14.23 | 13.85 | 13.92 | 339,866 | +0.13(+0.94%) |
Mar 11, 2011 | 13.43 | 13.80 | 13.43 | 13.79 | 217,852 | +0.17(+1.23%) |
Mar 10, 2011 | 13.85 | 13.85 | 13.29 | 13.62 | 572,363 | -0.28(-2.05%) |
Mar 09, 2011 | 13.78 | 13.96 | 13.74 | 13.90 | 466,040 | +0.16(+1.15%) |
Mar 08, 2011 | 13.72 | 13.83 | 13.34 | 13.75 | 923,955 | +0.26(+1.94%) |
Mar 07, 2011 | 13.51 | 13.51 | 13.15 | 13.49 | 1,565,642 | +0.28(+2.11%) |
Mar 04, 2011 | 12.72 | 13.26 | 12.55 | 13.21 | 1,213,532 | +0.56(+4.43%) |
Mar 03, 2011 | 12.62 | 12.80 | 12.55 | 12.65 | 1,196,641 | +0.13(+1.00%) |
Mar 02, 2011 | 12.27 | 12.59 | 12.27 | 12.52 | 475,557 | +0.25(+2.06%) |