Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.19 | 19.70 | 18.18 | 18.34 | 325,289 | -0.78(-4.08%) |
May 23, 2011 | 18.52 | 19.40 | 18.05 | 19.12 | 469,180 | +0.57(+3.07%) |
May 20, 2011 | 18.46 | 19.25 | 18.35 | 18.55 | 1,098,335 | +0.05(+0.27%) |
May 19, 2011 | 19.85 | 19.85 | 18.19 | 18.50 | 566,318 | -1.19(-6.04%) |
May 18, 2011 | 18.99 | 19.99 | 18.94 | 19.69 | 500,403 | +0.69(+3.63%) |
May 17, 2011 | 18.40 | 19.73 | 18.01 | 19.00 | 528,401 | +0.65(+3.54%) |
May 16, 2011 | 17.85 | 18.54 | 17.67 | 18.35 | 602,158 | +0.60(+3.38%) |
May 13, 2011 | 17.27 | 18.10 | 17.27 | 17.75 | 369,232 | +0.53(+3.08%) |
May 12, 2011 | 16.97 | 17.35 | 16.71 | 17.22 | 152,901 | +0.26(+1.53%) |
May 11, 2011 | 16.90 | 17.15 | 16.26 | 16.96 | 249,919 | +0.06(+0.36%) |
May 10, 2011 | 16.23 | 17.17 | 16.16 | 16.90 | 226,403 | +0.79(+4.90%) |
May 09, 2011 | 14.99 | 16.12 | 14.81 | 16.11 | 177,520 | +1.16(+7.76%) |
May 06, 2011 | 15.07 | 15.31 | 14.78 | 14.95 | 155,056 | -0.03(-0.20%) |
May 05, 2011 | 15.01 | 15.41 | 14.85 | 14.98 | 157,809 | -0.11(-0.73%) |
May 04, 2011 | 15.42 | 15.51 | 15.00 | 15.09 | 212,707 | -0.34(-2.20%) |
May 03, 2011 | 15.45 | 15.46 | 14.95 | 15.43 | 330,714 | -0.07(-0.45%) |
May 02, 2011 | 15.56 | 15.79 | 15.24 | 15.50 | 263,006 | -0.06(-0.39%) |
Apr 29, 2011 | 15.88 | 16.00 | 15.47 | 15.56 | 397,174 | -0.27(-1.71%) |
Apr 28, 2011 | 14.00 | 16.13 | 14.00 | 15.83 | 1,634,167 | +2.08(+15.13%) |
Apr 27, 2011 | 13.68 | 13.76 | 13.60 | 13.75 | 157,126 | +0.04(+0.29%) |
Apr 26, 2011 | 13.76 | 13.95 | 13.50 | 13.71 | 268,510 | -0.04(-0.29%) |
Apr 25, 2011 | 13.38 | 13.85 | 13.18 | 13.75 | 175,701 | +0.27(+2.00%) |
Apr 21, 2011 | 13.61 | 13.62 | 13.44 | 13.48 | 59,136 | -0.07(-0.52%) |
Apr 20, 2011 | 13.70 | 13.70 | 13.42 | 13.55 | 119,629 | -0.04(-0.29%) |
Apr 19, 2011 | 13.75 | 13.75 | 13.51 | 13.59 | 129,337 | -0.09(-0.66%) |
Apr 18, 2011 | 13.66 | 13.75 | 13.62 | 13.68 | 361,746 | -0.05(-0.36%) |
Apr 15, 2011 | 13.60 | 13.74 | 13.55 | 13.73 | 74,980 | +0.05(+0.37%) |
Apr 14, 2011 | 13.54 | 13.74 | 13.54 | 13.68 | 81,947 | +0.04(+0.29%) |
Apr 13, 2011 | 13.69 | 13.80 | 13.51 | 13.64 | 94,988 | +0.03(+0.18%) |
Apr 12, 2011 | 13.62 | 13.74 | 13.51 | 13.62 | 109,710 | -0.04(-0.26%) |
Apr 11, 2011 | 13.70 | 13.74 | 13.50 | 13.65 | 78,148 | +0.00(+0.00%) |
Apr 08, 2011 | 13.51 | 13.73 | 13.42 | 13.65 | 120,575 | +0.21(+1.56%) |
Apr 07, 2011 | 13.72 | 13.80 | 13.40 | 13.44 | 101,360 | -0.24(-1.75%) |
Apr 06, 2011 | 13.50 | 13.80 | 13.31 | 13.68 | 86,042 | +0.18(+1.33%) |
Apr 05, 2011 | 13.33 | 13.55 | 13.19 | 13.50 | 92,672 | +0.32(+2.43%) |
Apr 04, 2011 | 13.11 | 13.32 | 13.11 | 13.18 | 104,005 | +0.12(+0.92%) |
Apr 01, 2011 | 13.37 | 13.56 | 13.00 | 13.06 | 198,141 | -0.26(-1.95%) |
Mar 31, 2011 | 13.57 | 13.66 | 13.30 | 13.32 | 216,400 | -0.20(-1.48%) |
Mar 30, 2011 | 13.50 | 13.67 | 13.31 | 13.52 | 95,423 | +0.07(+0.52%) |
Mar 29, 2011 | 13.50 | 13.61 | 13.25 | 13.45 | 152,459 | -0.06(-0.44%) |
Mar 28, 2011 | 13.42 | 13.62 | 13.42 | 13.51 | 95,842 | +0.20(+1.46%) |
Mar 25, 2011 | 13.50 | 13.85 | 13.27 | 13.31 | 209,045 | -0.09(-0.63%) |
Mar 24, 2011 | 13.38 | 13.80 | 13.29 | 13.40 | 678,519 | -1.42(-9.58%) |
Mar 23, 2011 | 14.79 | 14.94 | 14.60 | 14.82 | 60,285 | -0.02(-0.13%) |
Mar 22, 2011 | 15.00 | 15.17 | 14.72 | 14.84 | 76,708 | -0.16(-1.07%) |
Mar 21, 2011 | 15.03 | 15.22 | 14.89 | 15.00 | 78,165 | -0.02(-0.13%) |
Mar 18, 2011 | 14.68 | 15.43 | 14.52 | 15.02 | 179,610 | +0.53(+3.66%) |
Mar 17, 2011 | 14.48 | 14.66 | 14.30 | 14.49 | 43,777 | +0.20(+1.40%) |
Mar 16, 2011 | 14.59 | 14.59 | 14.28 | 14.29 | 92,841 | -0.36(-2.46%) |
Mar 15, 2011 | 13.84 | 14.85 | 13.67 | 14.65 | 138,296 | +0.62(+4.42%) |
Mar 14, 2011 | 13.82 | 14.13 | 13.54 | 14.03 | 53,448 | +0.12(+0.86%) |
Mar 11, 2011 | 14.02 | 14.24 | 13.35 | 13.91 | 237,729 | -0.63(-4.33%) |
Mar 10, 2011 | 14.45 | 14.93 | 13.82 | 14.54 | 125,001 | -0.03(-0.21%) |
Mar 09, 2011 | 14.52 | 14.95 | 14.48 | 14.57 | 97,733 | +0.10(+0.69%) |
Mar 08, 2011 | 13.27 | 14.50 | 13.10 | 14.47 | 152,222 | +1.19(+8.96%) |
Mar 07, 2011 | 13.53 | 13.56 | 13.14 | 13.28 | 165,533 | -0.24(-1.78%) |
Mar 04, 2011 | 13.58 | 13.84 | 13.44 | 13.52 | 124,149 | -0.07(-0.52%) |
Mar 03, 2011 | 13.50 | 13.68 | 13.39 | 13.59 | 102,584 | +0.19(+1.42%) |
Mar 02, 2011 | 13.56 | 13.76 | 13.37 | 13.40 | 114,515 | -0.16(-1.18%) |