Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.79 | 15.10 | 14.77 | 14.95 | 252,935 | +0.16(+1.08%) |
May 23, 2011 | 14.45 | 14.83 | 14.39 | 14.79 | 353,498 | +0.08(+0.54%) |
May 20, 2011 | 14.63 | 14.71 | 14.46 | 14.71 | 160,738 | -0.01(-0.07%) |
May 19, 2011 | 14.79 | 14.84 | 14.57 | 14.72 | 122,644 | +0.00(+0.00%) |
May 18, 2011 | 14.24 | 14.74 | 14.14 | 14.72 | 188,669 | +0.55(+3.88%) |
May 17, 2011 | 14.35 | 14.46 | 14.04 | 14.17 | 203,298 | -0.28(-1.94%) |
May 16, 2011 | 14.33 | 14.58 | 14.33 | 14.45 | 157,473 | +0.04(+0.28%) |
May 13, 2011 | 14.54 | 14.70 | 14.34 | 14.41 | 147,204 | -0.15(-1.03%) |
May 12, 2011 | 14.40 | 14.65 | 14.31 | 14.56 | 181,139 | +0.10(+0.69%) |
May 11, 2011 | 14.37 | 14.55 | 14.21 | 14.46 | 163,071 | +0.03(+0.21%) |
May 10, 2011 | 14.38 | 14.64 | 14.18 | 14.43 | 326,614 | +0.13(+0.91%) |
May 09, 2011 | 13.93 | 14.37 | 13.93 | 14.30 | 234,414 | +0.32(+2.29%) |
May 06, 2011 | 14.34 | 14.54 | 13.96 | 13.98 | 303,901 | -0.07(-0.50%) |
May 05, 2011 | 13.65 | 14.16 | 13.26 | 14.05 | 434,361 | +0.37(+2.70%) |
May 04, 2011 | 13.37 | 13.91 | 13.22 | 13.68 | 478,316 | +0.29(+2.20%) |
May 03, 2011 | 13.13 | 13.43 | 12.95 | 13.38 | 668,682 | +0.14(+1.10%) |
May 02, 2011 | 13.28 | 13.47 | 13.18 | 13.24 | 300,646 | -0.03(-0.23%) |
Apr 29, 2011 | 12.71 | 13.94 | 12.70 | 13.27 | 758,098 | +0.86(+6.93%) |
Apr 28, 2011 | 12.25 | 12.41 | 12.25 | 12.41 | 122,416 | +0.12(+0.98%) |
Apr 27, 2011 | 12.19 | 12.35 | 12.09 | 12.29 | 87,556 | +0.08(+0.66%) |
Apr 26, 2011 | 12.04 | 12.35 | 12.01 | 12.21 | 121,378 | +0.18(+1.50%) |
Apr 25, 2011 | 12.06 | 12.16 | 11.98 | 12.03 | 95,134 | -0.12(-0.99%) |
Apr 21, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 50,388 | -0.02(-0.16%) |
Apr 20, 2011 | 12.18 | 12.25 | 12.13 | 12.17 | 79,877 | +0.16(+1.33%) |
Apr 19, 2011 | 12.07 | 12.09 | 11.98 | 12.01 | 146,444 | -0.01(-0.08%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.93 | 12.02 | 150,424 | -0.15(-1.23%) |
Apr 15, 2011 | 12.01 | 12.18 | 11.99 | 12.17 | 108,307 | +0.14(+1.16%) |
Apr 14, 2011 | 11.95 | 12.05 | 11.81 | 12.03 | 113,371 | -0.01(-0.08%) |
Apr 13, 2011 | 12.04 | 12.15 | 11.98 | 12.04 | 408,770 | +0.08(+0.67%) |
Apr 12, 2011 | 11.91 | 12.23 | 11.87 | 11.96 | 170,944 | +0.00(+0.00%) |
Apr 11, 2011 | 11.75 | 12.02 | 11.71 | 11.96 | 173,117 | +0.23(+1.96%) |
Apr 08, 2011 | 11.78 | 11.83 | 11.60 | 11.73 | 165,726 | +0.03(+0.26%) |
Apr 07, 2011 | 12.24 | 12.24 | 11.65 | 11.70 | 198,552 | -0.50(-4.10%) |
Apr 06, 2011 | 11.97 | 12.24 | 11.81 | 12.20 | 186,635 | +0.26(+2.18%) |
Apr 05, 2011 | 11.94 | 12.09 | 11.79 | 11.94 | 74,867 | -0.04(-0.33%) |
Apr 04, 2011 | 11.79 | 12.13 | 11.79 | 11.98 | 297,714 | +0.13(+1.10%) |
Apr 01, 2011 | 12.01 | 12.11 | 11.83 | 11.85 | 223,832 | -0.11(-0.92%) |
Mar 31, 2011 | 11.84 | 12.00 | 11.84 | 11.96 | 166,186 | +0.09(+0.76%) |
Mar 30, 2011 | 11.87 | 12.21 | 11.87 | 11.87 | 125,369 | -0.19(-1.58%) |
Mar 29, 2011 | 11.98 | 12.12 | 11.89 | 12.06 | 94,204 | +0.05(+0.42%) |
Mar 28, 2011 | 11.90 | 12.06 | 11.90 | 12.01 | 171,418 | +0.16(+1.35%) |
Mar 25, 2011 | 11.77 | 12.00 | 11.50 | 11.85 | 169,996 | +0.14(+1.20%) |
Mar 24, 2011 | 11.49 | 11.75 | 11.31 | 11.71 | 384,997 | +0.31(+2.72%) |
Mar 23, 2011 | 11.69 | 11.71 | 11.31 | 11.40 | 289,567 | -0.33(-2.81%) |
Mar 22, 2011 | 11.83 | 12.07 | 11.51 | 11.73 | 135,434 | -0.06(-0.51%) |
Mar 21, 2011 | 11.84 | 12.21 | 11.70 | 11.79 | 321,692 | -0.18(-1.50%) |
Mar 18, 2011 | 11.77 | 11.98 | 11.69 | 11.97 | 199,816 | +0.33(+2.84%) |
Mar 17, 2011 | 11.83 | 11.86 | 11.60 | 11.64 | 93,885 | +0.01(+0.11%) |
Mar 16, 2011 | 11.76 | 11.99 | 11.59 | 11.63 | 208,583 | -0.18(-1.55%) |
Mar 15, 2011 | 11.78 | 12.01 | 11.73 | 11.81 | 80,889 | -0.14(-1.17%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.90 | 11.95 | 236,286 | -0.15(-1.24%) |
Mar 11, 2011 | 11.85 | 12.28 | 11.85 | 12.10 | 312,869 | +0.23(+1.94%) |
Mar 10, 2011 | 12.06 | 12.13 | 11.80 | 11.87 | 183,721 | -0.36(-2.94%) |
Mar 09, 2011 | 12.00 | 12.25 | 12.00 | 12.23 | 242,197 | +0.19(+1.58%) |
Mar 08, 2011 | 12.13 | 12.13 | 11.95 | 12.04 | 246,415 | -0.10(-0.82%) |
Mar 07, 2011 | 12.42 | 12.42 | 12.03 | 12.14 | 193,119 | -0.25(-2.02%) |
Mar 04, 2011 | 12.71 | 12.87 | 12.35 | 12.39 | 181,623 | -0.29(-2.29%) |
Mar 03, 2011 | 12.31 | 12.99 | 12.29 | 12.68 | 394,072 | +0.05(+0.40%) |
Mar 02, 2011 | 12.71 | 12.95 | 12.38 | 12.63 | 265,167 | -0.12(-0.94%) |