Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.37 | 15.54 | 14.40 | 14.47 | 428,803 | -0.87(-5.64%) |
May 23, 2011 | 14.61 | 15.39 | 14.24 | 15.34 | 802,294 | +0.05(+0.31%) |
May 20, 2011 | 15.32 | 15.58 | 15.16 | 15.29 | 154,017 | -0.06(-0.38%) |
May 19, 2011 | 15.41 | 15.48 | 15.10 | 15.35 | 177,092 | +0.09(+0.57%) |
May 18, 2011 | 14.73 | 15.41 | 14.56 | 15.26 | 322,408 | +0.44(+2.98%) |
May 17, 2011 | 15.40 | 15.56 | 14.68 | 14.82 | 637,650 | -0.83(-5.29%) |
May 16, 2011 | 15.63 | 16.10 | 15.21 | 15.65 | 427,385 | -0.22(-1.39%) |
May 13, 2011 | 15.76 | 15.92 | 15.52 | 15.87 | 545,024 | +0.05(+0.30%) |
May 12, 2011 | 14.51 | 15.83 | 14.51 | 15.82 | 1,223,208 | +1.19(+8.15%) |
May 11, 2011 | 14.78 | 14.82 | 14.29 | 14.63 | 306,691 | -0.17(-1.17%) |
May 10, 2011 | 14.82 | 14.91 | 14.52 | 14.80 | 239,792 | +0.03(+0.19%) |
May 09, 2011 | 14.80 | 14.91 | 14.69 | 14.77 | 124,514 | -0.03(-0.19%) |
May 06, 2011 | 14.62 | 14.91 | 14.60 | 14.80 | 82,875 | +0.16(+1.12%) |
May 05, 2011 | 14.47 | 14.91 | 14.43 | 14.64 | 207,732 | +0.01(+0.07%) |
May 04, 2011 | 14.69 | 14.69 | 14.07 | 14.63 | 298,806 | -0.06(-0.39%) |
May 03, 2011 | 14.88 | 15.09 | 14.62 | 14.69 | 338,189 | -0.33(-2.18%) |
May 02, 2011 | 15.15 | 15.15 | 14.96 | 15.01 | 194,233 | -0.12(-0.76%) |
Apr 29, 2011 | 15.08 | 15.19 | 14.91 | 15.13 | 144,926 | +0.04(+0.26%) |
Apr 28, 2011 | 15.40 | 15.40 | 14.94 | 15.09 | 284,409 | -0.30(-1.94%) |
Apr 27, 2011 | 15.29 | 15.39 | 14.99 | 15.39 | 363,749 | +0.15(+1.01%) |
Apr 26, 2011 | 14.22 | 15.34 | 14.13 | 15.23 | 682,899 | +1.02(+7.17%) |
Apr 25, 2011 | 14.23 | 14.28 | 14.19 | 14.21 | 96,956 | -0.04(-0.27%) |
Apr 21, 2011 | 14.19 | 14.30 | 14.06 | 14.25 | 81,625 | +0.21(+1.51%) |
Apr 20, 2011 | 13.85 | 14.23 | 13.68 | 14.04 | 407,559 | +0.34(+2.46%) |
Apr 19, 2011 | 13.61 | 13.90 | 13.60 | 13.70 | 231,767 | +0.18(+1.35%) |
Apr 18, 2011 | 13.84 | 13.84 | 13.06 | 13.52 | 244,354 | -0.56(-3.96%) |
Apr 15, 2011 | 13.98 | 14.14 | 13.92 | 14.08 | 130,843 | +0.04(+0.27%) |
Apr 14, 2011 | 13.94 | 14.04 | 13.59 | 14.04 | 281,622 | +0.03(+0.21%) |
Apr 13, 2011 | 13.78 | 14.11 | 13.70 | 14.01 | 230,994 | +0.32(+2.32%) |
Apr 12, 2011 | 13.94 | 14.09 | 13.67 | 13.69 | 356,738 | -0.46(-3.26%) |
Apr 11, 2011 | 14.43 | 14.43 | 14.10 | 14.16 | 286,843 | -0.22(-1.54%) |
Apr 08, 2011 | 14.38 | 14.48 | 14.19 | 14.38 | 239,558 | +0.12(+0.81%) |
Apr 07, 2011 | 13.78 | 14.33 | 13.75 | 14.26 | 353,528 | +0.48(+3.49%) |
Apr 06, 2011 | 14.02 | 14.14 | 13.52 | 13.78 | 612,356 | -0.30(-2.12%) |
Apr 05, 2011 | 14.42 | 14.50 | 14.01 | 14.08 | 283,392 | -0.38(-2.66%) |
Apr 04, 2011 | 14.52 | 14.52 | 14.27 | 14.46 | 274,203 | +0.00(+0.00%) |
Apr 01, 2011 | 14.34 | 14.48 | 14.11 | 14.46 | 492,481 | +0.20(+1.42%) |
Mar 31, 2011 | 14.38 | 14.41 | 14.13 | 14.26 | 354,753 | -0.14(-1.00%) |
Mar 30, 2011 | 14.37 | 14.43 | 14.27 | 14.41 | 250,143 | +0.17(+1.22%) |
Mar 29, 2011 | 14.15 | 14.39 | 13.99 | 14.23 | 203,262 | +0.11(+0.75%) |
Mar 28, 2011 | 14.00 | 14.43 | 13.80 | 14.13 | 544,548 | +0.12(+0.89%) |
Mar 25, 2011 | 13.43 | 14.04 | 13.28 | 14.00 | 526,397 | +0.56(+4.15%) |
Mar 24, 2011 | 13.37 | 13.45 | 13.19 | 13.44 | 139,734 | +0.20(+1.52%) |
Mar 23, 2011 | 13.42 | 13.45 | 13.23 | 13.24 | 93,074 | -0.21(-1.57%) |
Mar 22, 2011 | 13.44 | 13.49 | 13.21 | 13.45 | 189,228 | +0.00(+0.00%) |
Mar 21, 2011 | 13.39 | 13.50 | 13.36 | 13.45 | 269,451 | +0.08(+0.57%) |
Mar 18, 2011 | 13.56 | 13.56 | 13.27 | 13.38 | 433,676 | -0.04(-0.29%) |
Mar 17, 2011 | 13.32 | 13.60 | 13.27 | 13.42 | 196,934 | +0.17(+1.31%) |
Mar 16, 2011 | 13.03 | 13.47 | 12.96 | 13.24 | 412,399 | +0.11(+0.81%) |
Mar 15, 2011 | 12.93 | 13.27 | 12.92 | 13.14 | 374,735 | +0.22(+1.71%) |
Mar 14, 2011 | 12.14 | 13.05 | 12.14 | 12.92 | 385,983 | +0.38(+3.07%) |
Mar 11, 2011 | 12.98 | 13.02 | 12.35 | 12.53 | 482,599 | -0.54(-4.12%) |
Mar 10, 2011 | 13.46 | 13.48 | 13.07 | 13.07 | 322,279 | -0.52(-3.82%) |
Mar 09, 2011 | 13.97 | 14.04 | 13.57 | 13.59 | 164,517 | -0.46(-3.29%) |
Mar 08, 2011 | 13.94 | 14.27 | 13.65 | 14.05 | 258,949 | +0.22(+1.60%) |
Mar 07, 2011 | 14.49 | 14.49 | 13.51 | 13.83 | 382,780 | -0.52(-3.62%) |
Mar 04, 2011 | 13.88 | 14.40 | 13.65 | 14.35 | 436,859 | +0.46(+3.32%) |
Mar 03, 2011 | 13.39 | 14.15 | 13.38 | 13.89 | 454,864 | +0.54(+4.03%) |
Mar 02, 2011 | 13.11 | 13.50 | 13.03 | 13.35 | 432,378 | +0.28(+2.13%) |
Mar 01, 2011 | 13.48 | 13.53 | 12.99 | 13.07 | 290,991 | -0.30(-2.23%) |
Feb 28, 2011 | 13.32 | 13.59 | 13.09 | 13.37 | 372,892 | +0.33(+2.51%) |
Feb 25, 2011 | 12.49 | 13.06 | 12.46 | 13.04 | 749,467 | +0.61(+4.87%) |
Feb 24, 2011 | 12.50 | 12.70 | 12.36 | 12.43 | 365,825 | +0.03(+0.23%) |
Feb 23, 2011 | 13.19 | 13.24 | 12.31 | 12.41 | 736,607 | -0.63(-4.87%) |
Feb 22, 2011 | 13.85 | 13.85 | 13.00 | 13.04 | 557,719 | -0.76(-5.50%) |
Feb 18, 2011 | 13.92 | 14.14 | 13.78 | 13.80 | 375,868 | -0.17(-1.24%) |
Feb 17, 2011 | 14.19 | 14.24 | 13.87 | 13.97 | 293,371 | -0.22(-1.56%) |
Feb 16, 2011 | 14.33 | 14.41 | 14.09 | 14.19 | 192,907 | -0.08(-0.54%) |
Feb 15, 2011 | 14.63 | 14.63 | 14.25 | 14.27 | 243,617 | -0.28(-1.92%) |
Feb 14, 2011 | 14.67 | 14.77 | 14.44 | 14.55 | 234,732 | +0.14(+1.00%) |
Feb 11, 2011 | 14.98 | 14.98 | 14.28 | 14.41 | 484,462 | -0.56(-3.73%) |
Feb 10, 2011 | 14.71 | 14.96 | 14.46 | 14.96 | 246,510 | +0.14(+0.97%) |
Feb 09, 2011 | 15.09 | 15.10 | 14.63 | 14.82 | 406,190 | -0.25(-1.66%) |
Feb 08, 2011 | 14.71 | 15.08 | 14.52 | 15.07 | 484,414 | +0.37(+2.48%) |
Feb 07, 2011 | 14.92 | 15.20 | 14.49 | 14.70 | 849,069 | +0.21(+1.46%) |
Feb 04, 2011 | 14.23 | 14.60 | 13.93 | 14.49 | 736,633 | +0.17(+1.21%) |
Feb 03, 2011 | 16.40 | 16.40 | 14.15 | 14.32 | 2,759,562 | -1.54(-9.70%) |
Feb 02, 2011 | 15.46 | 15.88 | 15.29 | 15.86 | 686,816 | +0.42(+2.74%) |
Feb 01, 2011 | 15.10 | 15.48 | 15.00 | 15.44 | 583,741 | +0.43(+2.88%) |
Jan 31, 2011 | 14.19 | 15.04 | 14.14 | 15.00 | 559,013 | +0.82(+5.76%) |
Jan 28, 2011 | 14.65 | 14.65 | 13.96 | 14.19 | 412,221 | -0.42(-2.90%) |
Jan 27, 2011 | 14.47 | 14.72 | 14.31 | 14.61 | 262,843 | +0.21(+1.47%) |
Jan 26, 2011 | 13.82 | 14.48 | 13.68 | 14.40 | 333,568 | +0.63(+4.61%) |
Jan 25, 2011 | 13.98 | 14.09 | 13.75 | 13.76 | 282,109 | -0.19(-1.38%) |
Jan 24, 2011 | 13.62 | 13.99 | 13.47 | 13.95 | 182,887 | +0.38(+2.76%) |
Jan 21, 2011 | 13.68 | 13.99 | 13.54 | 13.58 | 209,451 | +0.07(+0.50%) |
Jan 20, 2011 | 13.96 | 14.08 | 13.32 | 13.51 | 386,040 | -0.49(-3.50%) |
Jan 19, 2011 | 14.14 | 14.27 | 13.66 | 14.00 | 695,629 | -0.31(-2.15%) |
Jan 18, 2011 | 14.52 | 14.57 | 14.23 | 14.31 | 359,088 | -0.21(-1.46%) |
Jan 14, 2011 | 14.37 | 14.53 | 14.18 | 14.52 | 398,390 | +0.10(+0.67%) |
Jan 13, 2011 | 14.81 | 14.86 | 14.37 | 14.43 | 323,075 | -0.34(-2.28%) |
Jan 12, 2011 | 14.91 | 14.93 | 14.52 | 14.76 | 299,125 | -0.03(-0.19%) |
Jan 11, 2011 | 14.79 | 14.93 | 14.41 | 14.79 | 370,772 | +0.07(+0.46%) |
Jan 10, 2011 | 14.98 | 14.98 | 14.37 | 14.72 | 348,058 | +0.11(+0.72%) |
Jan 07, 2011 | 14.71 | 14.71 | 14.19 | 14.62 | 395,786 | -0.05(-0.33%) |
Jan 06, 2011 | 14.71 | 14.99 | 14.44 | 14.67 | 373,278 | +0.00(+0.00%) |
Jan 05, 2011 | 14.68 | 14.78 | 14.37 | 14.67 | 701,852 | +0.03(+0.20%) |
Jan 04, 2011 | 14.71 | 15.00 | 14.38 | 14.64 | 1,080,705 | +0.18(+1.26%) |
Jan 03, 2011 | 14.14 | 14.52 | 14.14 | 14.45 | 1,381,386 | +0.43(+3.09%) |
Dec 31, 2010 | 13.58 | 14.04 | 13.44 | 14.02 | 1,142,683 | +0.81(+6.11%) |
Dec 30, 2010 | 13.27 | 13.35 | 13.15 | 13.21 | 314,587 | -0.09(-0.65%) |
Dec 29, 2010 | 12.98 | 13.32 | 12.98 | 13.30 | 333,114 | +0.31(+2.37%) |
Dec 28, 2010 | 12.82 | 13.07 | 12.74 | 12.99 | 287,656 | +0.01(+0.07%) |
Dec 27, 2010 | 12.66 | 13.31 | 12.66 | 12.98 | 365,463 | +0.52(+4.17%) |
Dec 23, 2010 | 12.59 | 12.66 | 12.45 | 12.46 | 130,402 | -0.12(-0.92%) |
Dec 22, 2010 | 12.28 | 12.66 | 11.99 | 12.58 | 248,899 | +0.32(+2.59%) |
Dec 21, 2010 | 12.18 | 12.40 | 12.07 | 12.26 | 385,281 | +0.10(+0.79%) |
Dec 20, 2010 | 12.37 | 12.44 | 11.94 | 12.17 | 357,503 | -0.14(-1.17%) |
Dec 17, 2010 | 12.49 | 12.49 | 12.08 | 12.31 | 507,866 | -0.09(-0.70%) |
Dec 16, 2010 | 12.24 | 12.69 | 12.14 | 12.40 | 1,014,586 | +0.13(+1.10%) |
Dec 15, 2010 | 11.14 | 12.60 | 11.07 | 12.26 | 6,767,267 | +1.21(+10.97%) |
Dec 14, 2010 | 11.78 | 11.86 | 10.84 | 11.05 | 4,692,175 | -0.93(-7.78%) |
Dec 13, 2010 | 12.33 | 12.60 | 11.90 | 11.98 | 1,301,005 | -0.39(-3.19%) |
Dec 10, 2010 | 12.99 | 13.08 | 12.34 | 12.38 | 607,394 | -0.62(-4.74%) |
Dec 09, 2010 | 13.04 | 13.36 | 12.98 | 12.99 | 349,954 | -0.14(-1.10%) |
Dec 08, 2010 | 13.40 | 13.51 | 13.04 | 13.14 | 282,211 | -0.27(-2.01%) |
Dec 07, 2010 | 13.68 | 13.74 | 13.27 | 13.41 | 432,727 | -0.27(-1.97%) |
Dec 06, 2010 | 13.32 | 13.74 | 13.23 | 13.68 | 402,858 | +0.25(+1.86%) |
Dec 03, 2010 | 13.47 | 13.94 | 13.40 | 13.43 | 872,954 | -0.11(-0.78%) |
Dec 02, 2010 | 13.56 | 13.56 | 13.47 | 13.53 | 301,801 | -0.05(-0.35%) |
Dec 01, 2010 | 13.56 | 13.72 | 13.52 | 13.58 | 379,508 | -0.03(-0.21%) |
Nov 30, 2010 | 13.53 | 13.65 | 13.42 | 13.61 | 991,486 | +0.02(+0.14%) |
Nov 29, 2010 | 13.44 | 13.64 | 13.36 | 13.59 | 425,638 | +0.05(+0.36%) |
Nov 26, 2010 | 13.47 | 13.54 | 13.46 | 13.54 | 87,862 | +0.01(+0.07%) |
Nov 24, 2010 | 13.61 | 13.53 | 13.53 | 13.53 | 262,491 | -0.01(-0.07%) |
Nov 23, 2010 | 13.47 | 13.69 | 13.37 | 13.54 | 359,437 | -0.16(-1.19%) |
Nov 22, 2010 | 13.65 | 13.75 | 13.13 | 13.70 | 388,552 | +0.06(+0.42%) |
Nov 19, 2010 | 14.28 | 14.28 | 13.63 | 13.65 | 296,299 | -0.61(-4.25%) |
Nov 18, 2010 | 13.75 | 14.27 | 13.68 | 14.25 | 549,592 | +0.62(+4.51%) |
Nov 17, 2010 | 13.82 | 13.92 | 13.51 | 13.64 | 392,956 | -0.18(-1.32%) |
Nov 16, 2010 | 13.75 | 14.04 | 13.59 | 13.82 | 421,444 | +0.36(+2.64%) |
Nov 15, 2010 | 13.66 | 13.89 | 13.41 | 13.46 | 611,406 | +0.07(+0.50%) |
Nov 12, 2010 | 13.45 | 13.52 | 13.08 | 13.40 | 311,740 | -0.17(-1.28%) |
Nov 11, 2010 | 12.90 | 13.90 | 12.90 | 13.57 | 585,468 | +0.48(+3.67%) |
Nov 10, 2010 | 12.93 | 13.19 | 12.91 | 13.09 | 237,096 | +0.01(+0.07%) |
Nov 09, 2010 | 13.57 | 13.57 | 12.88 | 13.08 | 417,513 | -0.27(-2.02%) |