Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.43 | 14.61 | 14.21 | 14.21 | 461,366 | -0.22(-1.50%) |
May 23, 2011 | 14.22 | 14.47 | 14.10 | 14.43 | 411,289 | +0.03(+0.21%) |
May 20, 2011 | 14.38 | 14.62 | 14.38 | 14.40 | 331,261 | -0.05(-0.38%) |
May 19, 2011 | 14.74 | 14.84 | 14.39 | 14.45 | 424,945 | -0.26(-1.78%) |
May 18, 2011 | 14.20 | 14.76 | 14.20 | 14.71 | 452,179 | +0.57(+4.05%) |
May 17, 2011 | 14.01 | 14.20 | 13.90 | 14.14 | 496,868 | -0.03(-0.21%) |
May 16, 2011 | 14.28 | 14.33 | 13.88 | 14.17 | 450,047 | -0.22(-1.54%) |
May 13, 2011 | 14.78 | 14.83 | 14.34 | 14.39 | 370,241 | -0.35(-2.37%) |
May 12, 2011 | 14.52 | 14.93 | 14.41 | 14.74 | 604,348 | +0.14(+0.95%) |
May 11, 2011 | 15.15 | 15.22 | 14.55 | 14.60 | 468,608 | -0.57(-3.77%) |
May 10, 2011 | 14.90 | 15.28 | 14.79 | 15.18 | 510,174 | +0.41(+2.81%) |
May 09, 2011 | 14.55 | 15.05 | 14.32 | 14.76 | 470,645 | +0.21(+1.42%) |
May 06, 2011 | 14.78 | 14.88 | 14.49 | 14.55 | 338,722 | -0.02(-0.14%) |
May 05, 2011 | 14.34 | 14.71 | 14.21 | 14.57 | 958,301 | +0.16(+1.09%) |
May 04, 2011 | 14.70 | 14.96 | 14.39 | 14.42 | 859,119 | -0.23(-1.55%) |
May 03, 2011 | 14.95 | 15.34 | 14.53 | 14.64 | 3,066,810 | +1.32(+9.92%) |
May 02, 2011 | 13.47 | 14.03 | 13.29 | 13.32 | 1,014,269 | -0.63(-4.52%) |
Apr 29, 2011 | 14.01 | 14.22 | 13.94 | 13.95 | 359,664 | -0.06(-0.42%) |
Apr 28, 2011 | 14.28 | 14.32 | 13.91 | 14.01 | 251,768 | -0.32(-2.20%) |
Apr 27, 2011 | 14.37 | 14.46 | 14.09 | 14.33 | 231,106 | -0.01(-0.07%) |
Apr 26, 2011 | 14.03 | 14.46 | 13.90 | 14.34 | 210,275 | +0.41(+2.97%) |
Apr 25, 2011 | 14.33 | 14.43 | 13.86 | 13.92 | 228,983 | -0.29(-2.01%) |
Apr 21, 2011 | 14.18 | 14.32 | 14.08 | 14.21 | 269,794 | +0.13(+0.95%) |
Apr 20, 2011 | 13.74 | 14.09 | 13.71 | 14.08 | 504,311 | +0.60(+4.43%) |
Apr 19, 2011 | 13.66 | 13.66 | 13.28 | 13.48 | 397,126 | -0.11(-0.80%) |
Apr 18, 2011 | 13.81 | 13.86 | 13.34 | 13.59 | 630,266 | -0.38(-2.75%) |
Apr 15, 2011 | 14.11 | 14.15 | 13.83 | 13.97 | 349,548 | -0.21(-1.46%) |
Apr 14, 2011 | 14.01 | 14.29 | 13.84 | 14.18 | 453,554 | +0.03(+0.21%) |
Apr 13, 2011 | 14.59 | 14.62 | 14.09 | 14.15 | 522,332 | -0.29(-1.98%) |
Apr 12, 2011 | 14.60 | 14.65 | 14.39 | 14.44 | 299,263 | -0.25(-1.68%) |
Apr 11, 2011 | 14.99 | 15.15 | 14.65 | 14.68 | 502,220 | -0.29(-1.91%) |
Apr 08, 2011 | 15.42 | 15.56 | 14.89 | 14.97 | 389,143 | -0.46(-3.00%) |
Apr 07, 2011 | 15.78 | 15.78 | 15.29 | 15.43 | 348,986 | -0.48(-3.04%) |
Apr 06, 2011 | 16.03 | 16.25 | 15.91 | 15.92 | 308,236 | -0.08(-0.49%) |
Apr 05, 2011 | 15.78 | 16.22 | 15.78 | 15.99 | 355,823 | +0.21(+1.31%) |
Apr 04, 2011 | 16.05 | 16.05 | 15.78 | 15.79 | 406,153 | -0.09(-0.56%) |
Apr 01, 2011 | 16.17 | 16.23 | 15.87 | 15.88 | 260,632 | -0.25(-1.53%) |
Mar 31, 2011 | 16.03 | 16.22 | 15.91 | 16.12 | 459,839 | +0.12(+0.74%) |
Mar 30, 2011 | 15.99 | 16.04 | 15.81 | 16.00 | 226,351 | +0.14(+0.87%) |
Mar 29, 2011 | 15.80 | 15.89 | 15.60 | 15.87 | 307,852 | +0.12(+0.75%) |
Mar 28, 2011 | 15.87 | 16.12 | 15.72 | 15.75 | 375,137 | -0.09(-0.56%) |
Mar 25, 2011 | 15.89 | 16.16 | 15.66 | 15.84 | 279,082 | +0.05(+0.31%) |
Mar 24, 2011 | 15.22 | 15.91 | 15.08 | 15.79 | 487,865 | +0.71(+4.71%) |
Mar 23, 2011 | 15.15 | 15.24 | 14.84 | 15.08 | 392,846 | -0.07(-0.46%) |
Mar 22, 2011 | 15.22 | 15.28 | 15.00 | 15.15 | 249,854 | +0.02(+0.13%) |
Mar 21, 2011 | 15.26 | 15.37 | 14.87 | 15.13 | 313,282 | +0.25(+1.66%) |
Mar 18, 2011 | 14.99 | 15.07 | 14.80 | 14.88 | 456,807 | +0.06(+0.40%) |
Mar 17, 2011 | 15.24 | 15.27 | 14.66 | 14.82 | 460,753 | -0.07(-0.46%) |
Mar 16, 2011 | 15.08 | 15.34 | 14.85 | 14.89 | 622,122 | -0.29(-1.88%) |
Mar 15, 2011 | 14.87 | 15.27 | 14.43 | 15.18 | 919,621 | -0.15(-0.97%) |
Mar 14, 2011 | 15.12 | 15.56 | 14.69 | 15.32 | 476,947 | +0.03(+0.19%) |
Mar 11, 2011 | 14.94 | 15.46 | 14.64 | 15.29 | 588,010 | +0.16(+1.04%) |
Mar 10, 2011 | 15.50 | 15.66 | 14.99 | 15.14 | 598,839 | -0.53(-3.40%) |
Mar 09, 2011 | 16.10 | 16.11 | 15.58 | 15.67 | 423,108 | -0.50(-3.11%) |
Mar 08, 2011 | 16.29 | 16.55 | 15.89 | 16.17 | 617,841 | -0.19(-1.15%) |
Mar 07, 2011 | 16.64 | 16.73 | 15.58 | 16.36 | 1,077,748 | -0.24(-1.43%) |
Mar 04, 2011 | 16.65 | 16.76 | 16.43 | 16.60 | 829,917 | +0.09(+0.54%) |
Mar 03, 2011 | 16.12 | 16.67 | 16.06 | 16.51 | 1,018,403 | +0.52(+3.27%) |
Mar 02, 2011 | 15.59 | 16.12 | 15.53 | 15.98 | 513,719 | +0.36(+2.27%) |