Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.35 | 15.56 | 15.02 | 15.06 | 182,254 | -0.19(-1.28%) |
May 23, 2011 | 14.95 | 15.41 | 14.77 | 15.26 | 245,681 | +0.49(+3.30%) |
May 20, 2011 | 15.12 | 15.19 | 14.62 | 14.77 | 172,813 | -0.47(-3.08%) |
May 19, 2011 | 15.34 | 15.42 | 15.06 | 15.24 | 182,877 | -0.05(-0.35%) |
May 18, 2011 | 14.58 | 15.30 | 14.46 | 15.29 | 197,470 | +0.72(+4.92%) |
May 17, 2011 | 14.28 | 14.64 | 14.19 | 14.57 | 217,576 | +0.27(+1.86%) |
May 16, 2011 | 14.97 | 14.97 | 14.22 | 14.31 | 201,045 | -0.81(-5.33%) |
May 13, 2011 | 15.55 | 15.74 | 15.10 | 15.11 | 159,081 | -0.42(-2.68%) |
May 12, 2011 | 15.32 | 15.68 | 15.18 | 15.53 | 140,579 | +0.09(+0.57%) |
May 11, 2011 | 15.64 | 15.64 | 15.28 | 15.44 | 135,409 | -0.22(-1.41%) |
May 10, 2011 | 15.15 | 15.74 | 15.08 | 15.66 | 118,356 | +0.58(+3.88%) |
May 09, 2011 | 14.70 | 15.19 | 14.56 | 15.08 | 128,297 | +0.28(+1.92%) |
May 06, 2011 | 15.70 | 16.45 | 14.70 | 14.79 | 219,283 | +0.24(+1.64%) |
May 05, 2011 | 14.72 | 15.25 | 14.51 | 14.56 | 183,777 | -0.31(-2.08%) |
May 04, 2011 | 15.30 | 15.39 | 14.86 | 14.87 | 242,862 | -0.46(-2.99%) |
May 03, 2011 | 15.98 | 15.99 | 14.94 | 15.32 | 377,594 | -0.71(-4.46%) |
May 02, 2011 | 16.11 | 16.11 | 15.98 | 16.04 | 386,295 | -0.01(-0.05%) |
Apr 29, 2011 | 15.81 | 16.12 | 15.61 | 16.05 | 492,910 | +0.27(+1.73%) |
Apr 28, 2011 | 14.91 | 15.77 | 14.70 | 15.77 | 275,636 | +0.90(+6.05%) |
Apr 27, 2011 | 14.53 | 15.69 | 13.94 | 14.87 | 1,076,325 | +1.59(+11.95%) |
Apr 26, 2011 | 13.37 | 13.45 | 13.22 | 13.29 | 185,230 | -0.06(-0.46%) |
Apr 25, 2011 | 13.43 | 13.52 | 13.19 | 13.35 | 78,778 | -0.09(-0.66%) |
Apr 21, 2011 | 13.60 | 13.60 | 13.35 | 13.44 | 67,512 | -0.12(-0.91%) |
Apr 20, 2011 | 13.35 | 13.56 | 13.26 | 13.56 | 81,042 | +0.49(+3.71%) |
Apr 19, 2011 | 13.47 | 13.49 | 12.98 | 13.07 | 90,201 | -0.33(-2.44%) |
Apr 18, 2011 | 12.82 | 13.50 | 12.82 | 13.40 | 201,097 | +0.26(+1.95%) |
Apr 15, 2011 | 13.11 | 13.22 | 13.02 | 13.15 | 146,053 | +0.00(+0.00%) |
Apr 14, 2011 | 12.66 | 13.23 | 12.66 | 13.15 | 128,404 | +0.34(+2.62%) |
Apr 13, 2011 | 12.53 | 12.86 | 12.50 | 12.81 | 174,284 | +0.33(+2.61%) |
Apr 12, 2011 | 12.79 | 12.79 | 12.46 | 12.48 | 174,048 | -0.38(-2.95%) |
Apr 11, 2011 | 13.01 | 13.30 | 12.76 | 12.86 | 133,640 | -0.12(-0.95%) |
Apr 08, 2011 | 13.37 | 13.37 | 12.82 | 12.99 | 88,385 | -0.27(-2.06%) |
Apr 07, 2011 | 13.22 | 13.31 | 13.04 | 13.26 | 127,995 | +0.06(+0.47%) |
Apr 06, 2011 | 13.37 | 13.47 | 13.07 | 13.20 | 96,077 | -0.04(-0.33%) |
Apr 05, 2011 | 13.28 | 13.62 | 13.15 | 13.24 | 125,181 | -0.07(-0.53%) |
Apr 04, 2011 | 13.20 | 13.44 | 13.19 | 13.31 | 132,844 | +0.11(+0.87%) |
Apr 01, 2011 | 13.00 | 13.36 | 12.86 | 13.20 | 145,756 | +0.34(+2.61%) |
Mar 31, 2011 | 12.71 | 12.97 | 12.57 | 12.86 | 133,326 | +0.13(+1.04%) |
Mar 30, 2011 | 12.35 | 12.77 | 12.31 | 12.73 | 206,097 | +0.46(+3.74%) |
Mar 29, 2011 | 12.17 | 12.35 | 12.02 | 12.27 | 228,893 | +0.07(+0.58%) |
Mar 28, 2011 | 12.70 | 12.70 | 12.17 | 12.20 | 230,754 | -0.51(-4.03%) |
Mar 25, 2011 | 12.88 | 13.00 | 12.66 | 12.71 | 201,880 | -0.08(-0.62%) |
Mar 24, 2011 | 12.95 | 13.00 | 12.73 | 12.79 | 119,557 | -0.05(-0.41%) |
Mar 23, 2011 | 12.54 | 12.91 | 12.44 | 12.85 | 217,835 | +0.30(+2.39%) |
Mar 22, 2011 | 12.71 | 12.72 | 12.46 | 12.55 | 116,008 | -0.13(-1.04%) |
Mar 21, 2011 | 12.73 | 12.75 | 12.58 | 12.68 | 201,332 | +0.32(+2.57%) |
Mar 18, 2011 | 12.40 | 12.57 | 12.24 | 12.36 | 368,670 | +0.11(+0.86%) |
Mar 17, 2011 | 12.56 | 12.65 | 12.21 | 12.25 | 193,755 | -0.04(-0.36%) |
Mar 16, 2011 | 12.35 | 12.67 | 12.10 | 12.30 | 295,921 | -0.06(-0.50%) |
Mar 15, 2011 | 12.23 | 12.41 | 12.18 | 12.36 | 176,317 | +0.06(+0.50%) |
Mar 14, 2011 | 12.07 | 12.40 | 11.99 | 12.30 | 170,210 | +0.03(+0.22%) |
Mar 11, 2011 | 12.62 | 12.66 | 12.27 | 12.27 | 319,470 | -0.52(-4.07%) |
Mar 10, 2011 | 12.94 | 12.95 | 12.73 | 12.79 | 303,304 | -0.44(-3.33%) |
Mar 09, 2011 | 13.07 | 13.29 | 12.90 | 13.23 | 104,308 | +0.14(+1.08%) |
Mar 08, 2011 | 12.84 | 13.19 | 12.65 | 13.09 | 181,623 | +0.24(+1.85%) |
Mar 07, 2011 | 13.34 | 13.34 | 12.75 | 12.85 | 176,152 | -0.27(-2.08%) |
Mar 04, 2011 | 13.42 | 13.43 | 13.06 | 13.13 | 180,371 | -0.27(-2.03%) |
Mar 03, 2011 | 13.39 | 13.72 | 13.32 | 13.40 | 218,678 | +0.18(+1.40%) |
Mar 02, 2011 | 12.71 | 13.28 | 12.65 | 13.22 | 202,824 | +0.50(+3.94%) |