Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.65 | 15.93 | 15.32 | 15.56 | 129,348 | -0.03(-0.19%) |
May 23, 2011 | 16.00 | 16.00 | 15.24 | 15.59 | 175,107 | -0.41(-2.56%) |
May 20, 2011 | 15.38 | 16.00 | 15.38 | 16.00 | 208,325 | +0.47(+3.03%) |
May 19, 2011 | 15.17 | 15.80 | 15.00 | 15.53 | 252,629 | +0.43(+2.85%) |
May 18, 2011 | 15.15 | 15.21 | 14.83 | 15.10 | 394,122 | +0.02(+0.13%) |
May 17, 2011 | 14.71 | 15.20 | 14.71 | 15.08 | 336,104 | +0.40(+2.72%) |
May 16, 2011 | 15.19 | 15.44 | 14.60 | 14.68 | 227,646 | -0.49(-3.23%) |
May 13, 2011 | 15.15 | 15.47 | 15.13 | 15.17 | 208,036 | +0.04(+0.26%) |
May 12, 2011 | 14.87 | 15.38 | 14.57 | 15.13 | 203,992 | +0.29(+1.95%) |
May 11, 2011 | 14.52 | 14.86 | 14.23 | 14.84 | 238,856 | +0.03(+0.20%) |
May 10, 2011 | 15.00 | 15.00 | 14.51 | 14.81 | 190,841 | -0.24(-1.59%) |
May 09, 2011 | 14.71 | 15.14 | 14.71 | 15.05 | 319,264 | +0.34(+2.31%) |
May 06, 2011 | 14.42 | 14.83 | 14.12 | 14.71 | 240,635 | +0.39(+2.72%) |
May 05, 2011 | 13.21 | 14.56 | 13.21 | 14.32 | 292,396 | +1.07(+8.08%) |
May 04, 2011 | 13.20 | 13.66 | 13.07 | 13.25 | 199,727 | +0.01(+0.04%) |
May 03, 2011 | 13.78 | 13.86 | 12.72 | 13.24 | 237,293 | -0.64(-4.57%) |
May 02, 2011 | 14.01 | 14.09 | 13.47 | 13.88 | 299,811 | +0.33(+2.44%) |
Apr 29, 2011 | 12.00 | 14.00 | 12.00 | 13.55 | 777,284 | +2.08(+18.13%) |
Apr 28, 2011 | 11.39 | 11.67 | 11.28 | 11.47 | 121,316 | +0.26(+2.32%) |
Apr 27, 2011 | 11.10 | 11.32 | 11.10 | 11.21 | 62,838 | +0.29(+2.66%) |
Apr 26, 2011 | 10.51 | 11.02 | 10.50 | 10.92 | 94,096 | +0.16(+1.49%) |
Apr 25, 2011 | 10.28 | 10.80 | 10.21 | 10.76 | 47,549 | +0.52(+5.08%) |
Apr 21, 2011 | 10.69 | 10.69 | 10.18 | 10.24 | 98,678 | -0.28(-2.66%) |
Apr 20, 2011 | 10.74 | 10.74 | 10.10 | 10.52 | 111,989 | +0.36(+3.54%) |
Apr 19, 2011 | 10.95 | 10.95 | 9.700 | 10.16 | 171,641 | -0.75(-6.87%) |
Apr 18, 2011 | 10.96 | 11.11 | 10.82 | 10.91 | 44,820 | -0.12(-1.09%) |
Apr 15, 2011 | 11.28 | 11.29 | 10.91 | 11.03 | 56,852 | -0.28(-2.48%) |
Apr 14, 2011 | 10.80 | 11.35 | 10.80 | 11.31 | 49,301 | +0.41(+3.76%) |
Apr 13, 2011 | 11.05 | 11.17 | 10.70 | 10.90 | 122,929 | +0.00(+0.00%) |
Apr 12, 2011 | 11.70 | 11.84 | 10.65 | 10.90 | 383,684 | -0.92(-7.78%) |
Apr 11, 2011 | 12.27 | 12.48 | 11.81 | 11.82 | 120,694 | -0.25(-2.07%) |
Apr 08, 2011 | 12.06 | 12.56 | 12.05 | 12.07 | 62,784 | +0.07(+0.58%) |
Apr 07, 2011 | 11.86 | 12.04 | 11.66 | 12.00 | 99,669 | +0.16(+1.35%) |
Apr 06, 2011 | 12.00 | 12.00 | 11.76 | 11.84 | 111,779 | -0.02(-0.17%) |
Apr 05, 2011 | 11.88 | 11.99 | 11.65 | 11.86 | 70,661 | +0.01(+0.08%) |
Apr 04, 2011 | 11.55 | 11.85 | 11.27 | 11.85 | 97,186 | +0.40(+3.49%) |
Apr 01, 2011 | 11.98 | 11.98 | 11.32 | 11.45 | 112,866 | -0.42(-3.54%) |
Mar 31, 2011 | 11.51 | 11.92 | 11.40 | 11.87 | 92,636 | +0.38(+3.31%) |
Mar 30, 2011 | 11.12 | 11.65 | 11.12 | 11.49 | 94,379 | +0.40(+3.61%) |
Mar 29, 2011 | 11.22 | 11.63 | 11.07 | 11.09 | 82,452 | -0.17(-1.51%) |
Mar 28, 2011 | 11.53 | 11.78 | 11.23 | 11.26 | 74,031 | -0.20(-1.75%) |
Mar 25, 2011 | 11.70 | 11.83 | 10.95 | 11.46 | 126,829 | -0.01(-0.09%) |
Mar 24, 2011 | 11.18 | 11.78 | 10.80 | 11.47 | 176,772 | +0.37(+3.33%) |
Mar 23, 2011 | 11.25 | 11.40 | 11.04 | 11.10 | 65,249 | -0.16(-1.42%) |
Mar 22, 2011 | 10.81 | 11.33 | 10.70 | 11.26 | 165,075 | +0.41(+3.78%) |
Mar 21, 2011 | 10.85 | 10.88 | 10.60 | 10.85 | 96,232 | +0.14(+1.31%) |
Mar 18, 2011 | 10.91 | 11.07 | 10.70 | 10.71 | 215,968 | -0.08(-0.74%) |
Mar 17, 2011 | 10.98 | 10.98 | 10.65 | 10.79 | 197,857 | +0.09(+0.84%) |
Mar 16, 2011 | 10.67 | 10.93 | 10.66 | 10.70 | 138,171 | +0.01(+0.09%) |
Mar 15, 2011 | 11.07 | 11.07 | 10.59 | 10.69 | 87,022 | -0.43(-3.87%) |
Mar 14, 2011 | 11.09 | 11.24 | 10.74 | 11.12 | 155,050 | -0.07(-0.63%) |
Mar 11, 2011 | 10.77 | 11.24 | 10.77 | 11.19 | 166,251 | +0.45(+4.19%) |
Mar 10, 2011 | 10.82 | 10.92 | 10.68 | 10.74 | 193,449 | -0.20(-1.83%) |
Mar 09, 2011 | 10.98 | 11.13 | 10.75 | 10.94 | 167,985 | -0.12(-1.08%) |
Mar 08, 2011 | 11.20 | 11.26 | 10.85 | 11.06 | 176,561 | -0.10(-0.90%) |
Mar 07, 2011 | 11.43 | 11.43 | 10.97 | 11.16 | 239,349 | -0.25(-2.19%) |
Mar 04, 2011 | 11.08 | 11.50 | 10.97 | 11.41 | 155,646 | +0.29(+2.61%) |
Mar 03, 2011 | 11.28 | 11.51 | 11.09 | 11.12 | 246,200 | -0.06(-0.54%) |
Mar 02, 2011 | 10.75 | 11.19 | 10.61 | 11.18 | 226,655 | +0.36(+3.33%) |