Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.78 | 13.13 | 12.49 | 12.60 | 920,825 | -0.05(-0.40%) |
May 23, 2011 | 12.77 | 12.81 | 12.57 | 12.65 | 804,862 | -0.35(-2.69%) |
May 20, 2011 | 13.01 | 13.14 | 12.74 | 13.00 | 794,130 | -0.03(-0.23%) |
May 19, 2011 | 13.36 | 13.41 | 12.91 | 13.03 | 591,771 | -0.18(-1.36%) |
May 18, 2011 | 12.84 | 13.32 | 12.79 | 13.21 | 510,376 | +0.43(+3.36%) |
May 17, 2011 | 12.88 | 13.09 | 12.67 | 12.78 | 644,666 | -0.23(-1.77%) |
May 16, 2011 | 13.23 | 13.46 | 12.98 | 13.01 | 632,921 | -0.33(-2.47%) |
May 13, 2011 | 13.75 | 13.83 | 13.29 | 13.34 | 555,492 | -0.39(-2.84%) |
May 12, 2011 | 13.62 | 13.94 | 13.36 | 13.73 | 651,041 | +0.03(+0.22%) |
May 11, 2011 | 14.28 | 14.31 | 13.60 | 13.70 | 1,107,663 | -0.63(-4.40%) |
May 10, 2011 | 14.34 | 14.47 | 14.12 | 14.33 | 826,594 | +0.07(+0.49%) |
May 09, 2011 | 13.99 | 14.50 | 13.90 | 14.26 | 854,159 | +0.28(+2.00%) |
May 06, 2011 | 12.96 | 14.47 | 12.96 | 13.98 | 1,657,186 | +1.35(+10.69%) |
May 05, 2011 | 12.68 | 13.12 | 12.46 | 12.63 | 811,653 | -0.25(-1.94%) |
May 04, 2011 | 13.51 | 13.51 | 12.67 | 12.88 | 1,320,369 | -0.64(-4.73%) |
May 03, 2011 | 14.10 | 14.10 | 13.34 | 13.52 | 703,155 | -0.66(-4.65%) |
May 02, 2011 | 14.21 | 14.22 | 14.12 | 14.18 | 553,909 | -0.59(-3.99%) |
Apr 29, 2011 | 14.70 | 15.05 | 14.70 | 14.77 | 392,015 | +0.11(+0.75%) |
Apr 28, 2011 | 14.55 | 14.88 | 14.43 | 14.66 | 283,363 | +0.07(+0.48%) |
Apr 27, 2011 | 14.60 | 14.65 | 14.05 | 14.59 | 522,139 | -0.01(-0.07%) |
Apr 26, 2011 | 14.63 | 14.83 | 14.46 | 14.60 | 397,452 | +0.00(+0.00%) |
Apr 25, 2011 | 14.55 | 14.61 | 14.42 | 14.60 | 382,244 | -0.03(-0.21%) |
Apr 21, 2011 | 14.40 | 14.67 | 14.24 | 14.63 | 268,122 | +0.35(+2.45%) |
Apr 20, 2011 | 14.27 | 14.39 | 14.08 | 14.28 | 362,746 | +0.29(+2.07%) |
Apr 19, 2011 | 13.97 | 14.20 | 13.76 | 13.99 | 462,059 | +0.05(+0.36%) |
Apr 18, 2011 | 14.06 | 14.15 | 13.88 | 13.94 | 455,127 | -0.41(-2.86%) |
Apr 15, 2011 | 14.18 | 14.38 | 13.88 | 14.35 | 534,667 | +0.09(+0.63%) |
Apr 14, 2011 | 13.86 | 14.26 | 13.78 | 14.26 | 457,316 | +0.24(+1.71%) |
Apr 13, 2011 | 14.20 | 14.33 | 13.89 | 14.02 | 456,203 | -0.04(-0.28%) |
Apr 12, 2011 | 14.33 | 14.34 | 13.79 | 14.06 | 837,843 | -0.44(-3.03%) |
Apr 11, 2011 | 14.86 | 14.93 | 14.18 | 14.50 | 1,016,271 | -0.36(-2.42%) |
Apr 08, 2011 | 15.00 | 15.36 | 14.75 | 14.86 | 615,441 | +0.00(+0.00%) |
Apr 07, 2011 | 15.19 | 15.19 | 14.70 | 14.86 | 728,946 | -0.26(-1.72%) |
Apr 06, 2011 | 15.89 | 15.97 | 15.04 | 15.12 | 588,613 | -0.49(-3.14%) |
Apr 05, 2011 | 15.73 | 15.81 | 15.29 | 15.61 | 580,900 | -0.22(-1.39%) |
Apr 04, 2011 | 15.77 | 16.00 | 15.71 | 15.83 | 929,580 | +0.18(+1.15%) |
Apr 01, 2011 | 15.58 | 15.84 | 15.45 | 15.65 | 794,977 | +0.25(+1.62%) |
Mar 31, 2011 | 15.08 | 15.57 | 15.08 | 15.40 | 688,438 | +0.32(+2.12%) |
Mar 30, 2011 | 15.07 | 15.33 | 14.86 | 15.08 | 653,287 | +0.10(+0.67%) |
Mar 29, 2011 | 14.65 | 15.05 | 14.50 | 14.98 | 498,729 | +0.33(+2.25%) |
Mar 28, 2011 | 14.95 | 15.00 | 14.60 | 14.65 | 710,946 | -0.31(-2.07%) |
Mar 25, 2011 | 14.51 | 15.09 | 14.35 | 14.96 | 971,390 | +0.53(+3.67%) |
Mar 24, 2011 | 14.43 | 14.50 | 14.27 | 14.43 | 442,266 | +0.08(+0.56%) |
Mar 23, 2011 | 14.43 | 14.49 | 14.22 | 14.35 | 669,420 | -0.08(-0.55%) |
Mar 22, 2011 | 14.60 | 14.68 | 14.22 | 14.43 | 489,532 | -0.26(-1.77%) |
Mar 21, 2011 | 14.62 | 14.73 | 14.55 | 14.69 | 586,877 | +0.68(+4.85%) |
Mar 18, 2011 | 13.97 | 14.17 | 13.68 | 14.01 | 2,233,598 | +0.21(+1.52%) |
Mar 17, 2011 | 13.72 | 14.00 | 13.55 | 13.80 | 593,792 | +0.37(+2.76%) |
Mar 16, 2011 | 13.67 | 13.89 | 13.27 | 13.43 | 775,358 | -0.27(-1.97%) |
Mar 15, 2011 | 13.65 | 13.89 | 13.64 | 13.70 | 850,250 | -0.22(-1.58%) |
Mar 14, 2011 | 13.68 | 13.96 | 13.44 | 13.92 | 680,786 | +0.06(+0.43%) |
Mar 11, 2011 | 13.60 | 14.20 | 13.41 | 13.86 | 994,772 | +0.15(+1.09%) |
Mar 10, 2011 | 14.43 | 14.43 | 13.67 | 13.71 | 776,427 | -0.91(-6.22%) |
Mar 09, 2011 | 14.96 | 15.06 | 14.54 | 14.62 | 586,149 | -0.43(-2.86%) |
Mar 08, 2011 | 15.05 | 15.30 | 14.68 | 15.05 | 824,418 | +0.10(+0.67%) |
Mar 07, 2011 | 15.18 | 15.31 | 14.38 | 14.95 | 947,811 | -0.08(-0.53%) |
Mar 04, 2011 | 15.20 | 15.20 | 14.70 | 15.03 | 819,883 | -0.14(-0.92%) |
Mar 03, 2011 | 14.25 | 15.36 | 14.17 | 15.17 | 2,258,274 | +1.24(+8.90%) |
Mar 02, 2011 | 13.40 | 14.27 | 13.40 | 13.93 | 1,387,437 | +0.46(+3.41%) |