Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.79 | 11.98 | 11.27 | 11.29 | 232,767 | -0.40(-3.42%) |
May 23, 2011 | 11.74 | 11.74 | 11.13 | 11.69 | 188,787 | -0.11(-0.93%) |
May 20, 2011 | 11.97 | 12.09 | 11.75 | 11.80 | 885,205 | -0.13(-1.09%) |
May 19, 2011 | 11.81 | 12.09 | 11.51 | 11.93 | 245,942 | +0.22(+1.88%) |
May 18, 2011 | 11.19 | 11.71 | 11.15 | 11.71 | 150,140 | +0.58(+5.21%) |
May 17, 2011 | 11.69 | 11.91 | 11.07 | 11.13 | 201,468 | -0.57(-4.87%) |
May 16, 2011 | 11.48 | 12.25 | 11.40 | 11.70 | 320,310 | +0.42(+3.72%) |
May 13, 2011 | 11.43 | 11.43 | 11.11 | 11.28 | 178,506 | -0.09(-0.79%) |
May 12, 2011 | 11.21 | 11.75 | 11.12 | 11.37 | 182,842 | +0.19(+1.70%) |
May 11, 2011 | 11.25 | 11.25 | 11.03 | 11.18 | 149,981 | -0.07(-0.62%) |
May 10, 2011 | 10.97 | 11.69 | 10.94 | 11.25 | 344,532 | +0.43(+3.97%) |
May 09, 2011 | 10.56 | 10.85 | 10.36 | 10.82 | 140,035 | +0.33(+3.15%) |
May 06, 2011 | 10.77 | 10.88 | 10.27 | 10.49 | 268,682 | +0.05(+0.48%) |
May 05, 2011 | 10.96 | 10.98 | 10.38 | 10.44 | 225,026 | -0.51(-4.66%) |
May 04, 2011 | 11.00 | 11.27 | 10.80 | 10.95 | 442,118 | -0.03(-0.27%) |
May 03, 2011 | 10.70 | 11.15 | 10.44 | 10.98 | 774,910 | +0.33(+3.10%) |
May 02, 2011 | 10.95 | 12.00 | 10.58 | 10.65 | 791,128 | -1.65(-13.41%) |
Apr 29, 2011 | 12.18 | 12.39 | 11.50 | 12.30 | 400,096 | +0.10(+0.82%) |
Apr 28, 2011 | 11.41 | 12.39 | 11.41 | 12.20 | 324,960 | +0.60(+5.17%) |
Apr 27, 2011 | 12.00 | 12.15 | 11.36 | 11.60 | 325,067 | -0.64(-5.23%) |
Apr 26, 2011 | 12.26 | 12.30 | 12.18 | 12.24 | 188,625 | -0.04(-0.33%) |
Apr 25, 2011 | 12.11 | 12.53 | 12.00 | 12.28 | 491,575 | -0.42(-3.31%) |
Apr 21, 2011 | 12.83 | 13.04 | 12.68 | 12.70 | 90,932 | -0.04(-0.31%) |
Apr 20, 2011 | 12.67 | 13.01 | 12.60 | 12.74 | 150,692 | +0.16(+1.27%) |
Apr 19, 2011 | 13.02 | 13.18 | 12.51 | 12.58 | 61,328 | -0.37(-2.86%) |
Apr 18, 2011 | 12.15 | 13.08 | 12.15 | 12.95 | 106,160 | +0.81(+6.67%) |
Apr 15, 2011 | 12.58 | 12.58 | 12.06 | 12.14 | 134,233 | -0.38(-3.07%) |
Apr 14, 2011 | 12.70 | 12.77 | 12.40 | 12.53 | 61,893 | -0.23(-1.84%) |
Apr 13, 2011 | 13.03 | 13.03 | 12.55 | 12.76 | 65,999 | -0.13(-1.01%) |
Apr 12, 2011 | 13.03 | 13.28 | 12.88 | 12.89 | 71,191 | -0.15(-1.15%) |
Apr 11, 2011 | 13.58 | 13.58 | 13.00 | 13.04 | 98,631 | -0.46(-3.41%) |
Apr 08, 2011 | 13.59 | 13.59 | 13.43 | 13.50 | 57,879 | +0.00(+0.00%) |
Apr 07, 2011 | 13.55 | 13.70 | 13.39 | 13.50 | 160,412 | +0.02(+0.15%) |
Apr 06, 2011 | 13.66 | 13.69 | 13.45 | 13.48 | 77,203 | -0.05(-0.37%) |
Apr 05, 2011 | 13.54 | 13.65 | 13.41 | 13.53 | 82,268 | +0.04(+0.30%) |
Apr 04, 2011 | 13.50 | 13.81 | 13.42 | 13.49 | 105,446 | +0.11(+0.82%) |
Apr 01, 2011 | 14.41 | 14.41 | 13.30 | 13.38 | 192,859 | -0.67(-4.77%) |
Mar 31, 2011 | 13.80 | 14.13 | 13.70 | 14.05 | 64,325 | +0.31(+2.26%) |
Mar 30, 2011 | 13.75 | 14.11 | 13.72 | 13.74 | 64,901 | +0.13(+0.96%) |
Mar 29, 2011 | 13.23 | 13.96 | 13.20 | 13.61 | 87,991 | +0.45(+3.42%) |
Mar 28, 2011 | 14.00 | 14.08 | 13.14 | 13.16 | 140,018 | -0.72(-5.19%) |
Mar 25, 2011 | 14.69 | 14.69 | 13.82 | 13.88 | 140,724 | -0.71(-4.87%) |
Mar 24, 2011 | 14.99 | 15.00 | 14.44 | 14.59 | 130,615 | +0.25(+1.74%) |
Mar 23, 2011 | 14.12 | 14.36 | 13.98 | 14.34 | 43,177 | +0.14(+0.99%) |
Mar 22, 2011 | 13.92 | 14.22 | 13.62 | 14.20 | 47,983 | +0.31(+2.23%) |
Mar 21, 2011 | 13.76 | 13.92 | 13.56 | 13.89 | 63,959 | +0.39(+2.89%) |
Mar 18, 2011 | 13.09 | 13.51 | 13.01 | 13.50 | 173,288 | +0.56(+4.33%) |
Mar 17, 2011 | 13.53 | 13.67 | 12.82 | 12.94 | 257,683 | -0.54(-4.01%) |
Mar 16, 2011 | 14.22 | 14.23 | 13.41 | 13.48 | 81,380 | -0.76(-5.34%) |
Mar 15, 2011 | 13.89 | 14.49 | 13.78 | 14.24 | 101,967 | -0.02(-0.14%) |
Mar 14, 2011 | 14.03 | 14.30 | 13.88 | 14.26 | 72,690 | +0.17(+1.21%) |
Mar 11, 2011 | 13.89 | 14.34 | 13.76 | 14.09 | 169,565 | +0.11(+0.79%) |
Mar 10, 2011 | 14.11 | 14.24 | 13.60 | 13.98 | 346,790 | -0.27(-1.89%) |
Mar 09, 2011 | 14.18 | 14.46 | 13.76 | 14.25 | 72,941 | +0.09(+0.64%) |
Mar 08, 2011 | 13.85 | 14.39 | 13.09 | 14.16 | 301,623 | +0.40(+2.91%) |
Mar 07, 2011 | 14.72 | 14.73 | 13.59 | 13.76 | 168,830 | -0.93(-6.33%) |
Mar 04, 2011 | 15.05 | 15.13 | 14.62 | 14.69 | 64,039 | -0.38(-2.52%) |
Mar 03, 2011 | 15.13 | 15.22 | 14.86 | 15.07 | 121,164 | +0.15(+1.01%) |
Mar 02, 2011 | 15.03 | 15.13 | 14.80 | 14.92 | 62,765 | -0.10(-0.67%) |
Mar 01, 2011 | 15.80 | 15.80 | 14.53 | 15.02 | 358,176 | -0.72(-4.57%) |
Feb 28, 2011 | 15.87 | 15.87 | 15.57 | 15.74 | 91,349 | -0.01(-0.06%) |
Feb 25, 2011 | 15.77 | 15.77 | 15.51 | 15.75 | 83,638 | +0.07(+0.45%) |
Feb 24, 2011 | 15.68 | 15.76 | 15.46 | 15.68 | 68,347 | +0.09(+0.58%) |
Feb 23, 2011 | 15.00 | 15.71 | 15.00 | 15.59 | 192,453 | +0.60(+4.00%) |
Feb 22, 2011 | 14.70 | 15.29 | 14.69 | 14.99 | 147,195 | +0.18(+1.22%) |
Feb 18, 2011 | 15.02 | 15.02 | 14.72 | 14.81 | 209,053 | -0.21(-1.40%) |
Feb 17, 2011 | 15.16 | 15.86 | 14.90 | 15.02 | 184,862 | -0.09(-0.60%) |
Feb 16, 2011 | 15.98 | 16.01 | 15.00 | 15.11 | 196,207 | -0.87(-5.44%) |
Feb 15, 2011 | 16.25 | 16.25 | 15.86 | 15.98 | 60,933 | +0.04(+0.25%) |
Feb 14, 2011 | 16.08 | 16.38 | 15.85 | 15.94 | 78,864 | -0.13(-0.81%) |
Feb 11, 2011 | 15.66 | 16.18 | 15.49 | 16.07 | 102,971 | +0.41(+2.62%) |
Feb 10, 2011 | 15.48 | 15.94 | 15.21 | 15.66 | 95,605 | +0.12(+0.77%) |
Feb 09, 2011 | 15.82 | 15.82 | 15.38 | 15.54 | 157,249 | -0.27(-1.71%) |
Feb 08, 2011 | 15.97 | 16.47 | 15.63 | 15.81 | 58,512 | -0.14(-0.88%) |
Feb 07, 2011 | 16.29 | 16.85 | 15.92 | 15.95 | 210,120 | -0.18(-1.12%) |
Feb 04, 2011 | 15.56 | 16.63 | 15.54 | 16.13 | 137,750 | +0.50(+3.20%) |
Feb 03, 2011 | 15.86 | 15.91 | 15.35 | 15.63 | 231,643 | -0.23(-1.45%) |
Feb 02, 2011 | 16.20 | 16.50 | 15.68 | 15.86 | 307,201 | -0.27(-1.67%) |
Feb 01, 2011 | 15.86 | 16.49 | 15.86 | 16.13 | 193,248 | +0.33(+2.09%) |
Jan 31, 2011 | 15.08 | 16.24 | 15.08 | 15.80 | 397,483 | +0.72(+4.77%) |
Jan 28, 2011 | 15.45 | 15.51 | 14.99 | 15.08 | 197,109 | -0.35(-2.27%) |
Jan 27, 2011 | 15.41 | 15.63 | 15.04 | 15.43 | 274,358 | +0.07(+0.46%) |
Jan 26, 2011 | 15.03 | 15.66 | 14.93 | 15.36 | 424,298 | +0.37(+2.47%) |
Jan 25, 2011 | 14.80 | 14.99 | 14.54 | 14.99 | 123,748 | +0.18(+1.22%) |
Jan 24, 2011 | 14.41 | 14.95 | 14.38 | 14.81 | 98,608 | +0.47(+3.28%) |
Jan 21, 2011 | 14.93 | 14.93 | 14.05 | 14.34 | 173,097 | -0.54(-3.63%) |
Jan 20, 2011 | 15.49 | 15.49 | 14.88 | 14.88 | 158,750 | -0.46(-3.00%) |
Jan 19, 2011 | 15.86 | 15.86 | 15.31 | 15.34 | 55,043 | -0.43(-2.73%) |
Jan 18, 2011 | 15.73 | 15.94 | 15.28 | 15.77 | 69,787 | +0.01(+0.06%) |
Jan 14, 2011 | 15.69 | 15.91 | 15.69 | 15.76 | 84,102 | +0.15(+0.96%) |
Jan 13, 2011 | 15.91 | 15.96 | 15.50 | 15.61 | 39,464 | -0.39(-2.44%) |
Jan 12, 2011 | 16.10 | 16.10 | 15.81 | 16.00 | 88,489 | -0.07(-0.44%) |
Jan 11, 2011 | 15.22 | 16.10 | 15.08 | 16.07 | 107,239 | +1.02(+6.78%) |
Jan 10, 2011 | 15.16 | 15.31 | 14.92 | 15.05 | 54,273 | -0.14(-0.92%) |
Jan 07, 2011 | 15.15 | 15.49 | 15.01 | 15.19 | 125,723 | +0.13(+0.86%) |
Jan 06, 2011 | 15.85 | 15.90 | 15.00 | 15.06 | 139,154 | -0.68(-4.32%) |
Jan 05, 2011 | 15.96 | 16.26 | 15.31 | 15.74 | 359,231 | -0.20(-1.25%) |
Jan 04, 2011 | 16.28 | 16.34 | 15.50 | 15.94 | 280,171 | -0.36(-2.21%) |
Jan 03, 2011 | 16.11 | 16.69 | 16.11 | 16.30 | 188,976 | +0.39(+2.45%) |
Dec 31, 2010 | 16.51 | 17.00 | 15.72 | 15.91 | 114,312 | -0.53(-3.22%) |
Dec 30, 2010 | 16.60 | 17.01 | 16.25 | 16.44 | 68,017 | -0.06(-0.36%) |
Dec 29, 2010 | 16.01 | 16.50 | 15.90 | 16.50 | 118,458 | +0.62(+3.90%) |
Dec 28, 2010 | 15.88 | 16.42 | 15.76 | 15.88 | 147,204 | -0.22(-1.37%) |
Dec 27, 2010 | 15.69 | 16.24 | 15.56 | 16.10 | 109,895 | +0.50(+3.17%) |
Dec 23, 2010 | 16.23 | 16.43 | 15.45 | 15.61 | 85,211 | -0.68(-4.15%) |
Dec 22, 2010 | 15.09 | 16.61 | 14.91 | 16.28 | 403,810 | +1.31(+8.75%) |
Dec 21, 2010 | 15.19 | 15.65 | 14.80 | 14.97 | 363,238 | -0.05(-0.33%) |
Dec 20, 2010 | 14.26 | 15.20 | 14.10 | 15.02 | 1,012,407 | +0.93(+6.60%) |
Dec 17, 2010 | 14.29 | 14.30 | 13.80 | 14.09 | 1,819,323 | -0.13(-0.91%) |
Dec 16, 2010 | 13.85 | 14.66 | 13.63 | 14.22 | 303,316 | +0.50(+3.64%) |
Dec 15, 2010 | 14.12 | 14.12 | 13.50 | 13.72 | 148,893 | -0.33(-2.35%) |
Dec 14, 2010 | 14.00 | 14.18 | 13.76 | 14.05 | 416,119 | +0.06(+0.43%) |
Dec 13, 2010 | 13.95 | 14.02 | 13.64 | 13.99 | 343,781 | +0.34(+2.49%) |
Dec 10, 2010 | 15.00 | 15.43 | 13.35 | 13.65 | 596,814 | +0.65(+5.00%) |
Dec 09, 2010 | 12.93 | 13.08 | 12.93 | 13.00 | 75,470 | +0.00(+0.00%) |
Dec 08, 2010 | 12.90 | 13.27 | 12.80 | 13.00 | 65,591 | -0.01(-0.08%) |
Dec 07, 2010 | 13.33 | 13.50 | 12.91 | 13.01 | 171,814 | -0.24(-1.81%) |
Dec 06, 2010 | 13.35 | 13.73 | 12.97 | 13.25 | 474,521 | +0.28(+2.16%) |
Dec 03, 2010 | 12.89 | 13.46 | 12.49 | 12.97 | 156,430 | +0.16(+1.25%) |
Dec 02, 2010 | 13.16 | 13.49 | 12.49 | 12.81 | 246,018 | -0.29(-2.21%) |
Dec 01, 2010 | 12.30 | 13.48 | 12.30 | 13.10 | 415,305 | +0.50(+3.97%) |
Nov 30, 2010 | 12.12 | 12.75 | 12.01 | 12.60 | 142,707 | +0.60(+5.00%) |
Nov 29, 2010 | 12.50 | 12.99 | 11.51 | 12.00 | 250,704 | +0.47(+4.08%) |
Nov 26, 2010 | 11.75 | 11.75 | 11.25 | 11.53 | 112,096 | -0.40(-3.31%) |
Nov 24, 2010 | 12.01 | 11.93 | 11.93 | 11.93 | 189,943 | -0.10(-0.87%) |
Nov 23, 2010 | 12.10 | 12.13 | 11.90 | 12.03 | 62,712 | -0.08(-0.66%) |
Nov 22, 2010 | 11.79 | 12.20 | 11.79 | 12.11 | 113,018 | +0.39(+3.33%) |
Nov 19, 2010 | 11.45 | 11.86 | 11.28 | 11.72 | 220,276 | +0.14(+1.21%) |
Nov 18, 2010 | 12.08 | 12.60 | 11.33 | 11.58 | 325,217 | -0.51(-4.22%) |
Nov 17, 2010 | 12.00 | 12.24 | 11.80 | 12.09 | 135,451 | +0.01(+0.08%) |
Nov 16, 2010 | 12.69 | 12.74 | 12.00 | 12.08 | 137,147 | -0.93(-7.15%) |
Nov 15, 2010 | 12.33 | 13.01 | 12.21 | 13.01 | 265,167 | +0.76(+6.20%) |
Nov 12, 2010 | 12.56 | 12.56 | 12.00 | 12.25 | 286,283 | -0.26(-2.08%) |
Nov 11, 2010 | 12.51 | 12.90 | 12.48 | 12.51 | 271,644 | -0.39(-3.02%) |
Nov 10, 2010 | 12.47 | 13.19 | 12.16 | 12.90 | 261,966 | -0.06(-0.46%) |
Nov 09, 2010 | 12.86 | 13.29 | 12.74 | 12.96 | 162,543 | -0.03(-0.23%) |
Nov 08, 2010 | 14.67 | 15.00 | 12.92 | 12.99 | 229,387 | -1.57(-10.78%) |
Nov 05, 2010 | 12.51 | 15.64 | 11.62 | 14.56 | 609,977 | +1.71(+13.31%) |
Nov 04, 2010 | 14.57 | 14.57 | 12.50 | 12.85 | 721,048 | -1.71(-11.74%) |
Nov 03, 2010 | 16.69 | 16.69 | 14.20 | 14.56 | 625,475 | -1.82(-11.11%) |
Nov 02, 2010 | 16.84 | 16.84 | 16.22 | 16.38 | 252,006 | -0.21(-1.27%) |
Nov 01, 2010 | 17.12 | 17.12 | 16.42 | 16.59 | 240,406 | -0.21(-1.25%) |
Oct 29, 2010 | 17.10 | 17.45 | 16.75 | 16.80 | 351,872 | -0.17(-1.00%) |
Oct 28, 2010 | 16.49 | 17.47 | 16.35 | 16.97 | 1,396,397 | +0.53(+3.22%) |