Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.09 | 14.09 | 13.57 | 13.65 | 378,792 | -0.40(-2.85%) |
May 23, 2011 | 13.54 | 14.29 | 13.51 | 14.05 | 472,136 | +0.26(+1.89%) |
May 20, 2011 | 14.06 | 14.06 | 13.78 | 13.79 | 467,161 | -0.38(-2.65%) |
May 19, 2011 | 14.22 | 14.22 | 13.92 | 14.16 | 124,162 | +0.07(+0.53%) |
May 18, 2011 | 14.00 | 14.16 | 13.91 | 14.09 | 177,976 | +0.11(+0.79%) |
May 17, 2011 | 13.77 | 14.16 | 13.67 | 13.98 | 172,964 | +0.10(+0.68%) |
May 16, 2011 | 14.17 | 14.31 | 13.88 | 13.88 | 176,758 | -0.39(-2.77%) |
May 13, 2011 | 14.72 | 14.73 | 14.27 | 14.28 | 146,290 | -0.38(-2.59%) |
May 12, 2011 | 14.40 | 14.76 | 14.16 | 14.66 | 249,213 | +0.19(+1.31%) |
May 11, 2011 | 14.76 | 14.88 | 14.40 | 14.47 | 299,290 | -0.40(-2.69%) |
May 10, 2011 | 14.69 | 14.90 | 14.59 | 14.87 | 152,259 | +0.29(+1.99%) |
May 09, 2011 | 14.55 | 14.71 | 14.39 | 14.58 | 163,756 | +0.09(+0.65%) |
May 06, 2011 | 14.77 | 14.95 | 14.46 | 14.48 | 361,028 | -0.10(-0.65%) |
May 05, 2011 | 14.50 | 14.87 | 14.35 | 14.58 | 270,230 | +0.02(+0.14%) |
May 04, 2011 | 14.80 | 14.85 | 14.38 | 14.56 | 177,645 | -0.20(-1.36%) |
May 03, 2011 | 14.65 | 15.12 | 14.53 | 14.76 | 262,238 | +0.15(+1.03%) |
May 02, 2011 | 14.64 | 14.92 | 14.60 | 14.61 | 121,276 | -0.18(-1.22%) |
Apr 29, 2011 | 14.96 | 15.03 | 14.72 | 14.79 | 115,519 | -0.12(-0.80%) |
Apr 28, 2011 | 15.12 | 15.21 | 14.81 | 14.91 | 223,122 | +0.02(+0.13%) |
Apr 27, 2011 | 15.02 | 15.34 | 14.79 | 14.89 | 106,305 | -0.16(-1.06%) |
Apr 26, 2011 | 14.93 | 15.13 | 14.89 | 15.05 | 245,584 | +0.15(+1.01%) |
Apr 25, 2011 | 14.85 | 14.94 | 14.64 | 14.90 | 278,290 | -0.05(-0.33%) |
Apr 21, 2011 | 15.04 | 15.04 | 14.76 | 14.95 | 125,946 | +0.01(+0.07%) |
Apr 20, 2011 | 14.87 | 14.96 | 14.72 | 14.94 | 131,161 | +0.28(+1.91%) |
Apr 19, 2011 | 15.10 | 15.11 | 14.45 | 14.66 | 247,464 | -0.37(-2.46%) |
Apr 18, 2011 | 14.89 | 15.06 | 14.68 | 15.03 | 270,436 | -0.10(-0.66%) |
Apr 15, 2011 | 14.94 | 15.17 | 14.80 | 15.13 | 226,650 | +0.12(+0.80%) |
Apr 14, 2011 | 15.04 | 15.09 | 14.78 | 15.01 | 137,062 | -0.16(-1.05%) |
Apr 13, 2011 | 15.12 | 15.33 | 15.01 | 15.17 | 283,208 | +0.17(+1.13%) |
Apr 12, 2011 | 14.95 | 15.13 | 14.91 | 15.00 | 200,895 | -0.09(-0.60%) |
Apr 11, 2011 | 15.35 | 15.45 | 14.91 | 15.09 | 397,932 | -0.31(-2.01%) |
Apr 08, 2011 | 15.74 | 15.80 | 15.23 | 15.40 | 398,554 | -0.17(-1.09%) |
Apr 07, 2011 | 15.77 | 15.77 | 15.23 | 15.57 | 515,792 | -0.12(-0.76%) |
Apr 06, 2011 | 15.56 | 15.72 | 15.03 | 15.69 | 746,750 | +0.19(+1.23%) |
Apr 05, 2011 | 15.01 | 16.07 | 14.78 | 15.50 | 915,039 | +0.51(+3.40%) |
Apr 04, 2011 | 15.07 | 15.07 | 14.46 | 14.99 | 895,627 | -0.02(-0.13%) |
Apr 01, 2011 | 16.99 | 17.00 | 14.90 | 15.01 | 3,872,339 | -4.38(-22.59%) |
Mar 31, 2011 | 19.19 | 19.44 | 18.89 | 19.39 | 219,277 | +0.26(+1.36%) |
Mar 30, 2011 | 19.13 | 19.29 | 18.94 | 19.13 | 211,968 | +0.17(+0.90%) |
Mar 29, 2011 | 18.38 | 19.09 | 18.05 | 18.96 | 181,373 | +0.54(+2.93%) |
Mar 28, 2011 | 18.88 | 18.99 | 18.37 | 18.42 | 105,377 | -0.37(-1.97%) |
Mar 25, 2011 | 18.61 | 19.10 | 18.53 | 18.79 | 265,441 | +0.31(+1.68%) |
Mar 24, 2011 | 18.55 | 19.03 | 18.25 | 18.48 | 287,353 | +0.00(+0.00%) |
Mar 23, 2011 | 18.28 | 18.60 | 17.94 | 18.48 | 603,065 | +0.13(+0.71%) |
Mar 22, 2011 | 19.37 | 19.39 | 18.09 | 18.35 | 383,023 | -1.01(-5.22%) |
Mar 21, 2011 | 19.30 | 19.62 | 18.60 | 19.36 | 362,353 | +0.97(+5.27%) |
Mar 18, 2011 | 18.71 | 18.71 | 18.34 | 18.39 | 590,320 | -0.23(-1.24%) |
Mar 17, 2011 | 19.18 | 19.22 | 18.58 | 18.62 | 199,679 | -0.19(-1.01%) |
Mar 16, 2011 | 18.83 | 19.12 | 18.37 | 18.81 | 265,502 | -0.11(-0.58%) |
Mar 15, 2011 | 18.74 | 19.08 | 18.73 | 18.92 | 129,839 | -0.32(-1.66%) |
Mar 14, 2011 | 19.43 | 19.64 | 18.76 | 19.24 | 139,989 | -0.40(-2.04%) |
Mar 11, 2011 | 19.22 | 19.80 | 19.03 | 19.64 | 216,032 | +0.38(+1.97%) |
Mar 10, 2011 | 19.66 | 20.34 | 19.14 | 19.26 | 209,980 | -0.67(-3.36%) |
Mar 09, 2011 | 20.00 | 20.31 | 19.89 | 19.93 | 127,358 | -0.08(-0.40%) |
Mar 08, 2011 | 19.32 | 20.33 | 18.88 | 20.01 | 192,292 | +0.75(+3.89%) |
Mar 07, 2011 | 19.95 | 19.95 | 18.79 | 19.26 | 300,219 | -0.64(-3.22%) |
Mar 04, 2011 | 19.97 | 19.97 | 19.51 | 19.90 | 239,058 | -0.13(-0.65%) |
Mar 03, 2011 | 19.36 | 20.15 | 19.28 | 20.03 | 273,855 | +0.87(+4.54%) |
Mar 02, 2011 | 18.80 | 19.21 | 18.72 | 19.16 | 176,949 | +0.32(+1.70%) |