Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.27 | 12.55 | 12.20 | 12.35 | 224,265 | +0.04(+0.31%) |
May 23, 2011 | 12.42 | 12.42 | 12.15 | 12.31 | 295,843 | -0.43(-3.41%) |
May 20, 2011 | 12.81 | 12.84 | 12.30 | 12.74 | 850,319 | -1.37(-9.70%) |
May 19, 2011 | 14.03 | 14.19 | 13.74 | 14.11 | 70,199 | +0.14(+1.01%) |
May 18, 2011 | 13.97 | 14.10 | 13.75 | 13.97 | 113,881 | +0.01(+0.07%) |
May 17, 2011 | 13.90 | 14.15 | 13.81 | 13.96 | 94,429 | +0.02(+0.13%) |
May 16, 2011 | 14.43 | 14.53 | 13.93 | 13.94 | 154,429 | -0.61(-4.18%) |
May 13, 2011 | 14.94 | 14.94 | 14.54 | 14.55 | 100,391 | -0.35(-2.37%) |
May 12, 2011 | 14.84 | 15.05 | 14.78 | 14.90 | 65,410 | -0.02(-0.13%) |
May 11, 2011 | 15.24 | 15.24 | 14.72 | 14.92 | 73,907 | -0.32(-2.11%) |
May 10, 2011 | 14.99 | 15.32 | 14.96 | 15.24 | 229,205 | +0.28(+1.89%) |
May 09, 2011 | 14.85 | 15.10 | 14.85 | 14.96 | 191,080 | +0.06(+0.38%) |
May 06, 2011 | 14.90 | 15.28 | 14.72 | 14.90 | 191,633 | +0.24(+1.61%) |
May 05, 2011 | 13.98 | 15.06 | 13.82 | 14.67 | 360,091 | +0.57(+4.02%) |
May 04, 2011 | 14.22 | 14.24 | 13.88 | 14.10 | 156,304 | -0.10(-0.73%) |
May 03, 2011 | 14.09 | 14.25 | 14.01 | 14.21 | 92,057 | +0.08(+0.60%) |
May 02, 2011 | 13.99 | 14.30 | 13.93 | 14.12 | 80,315 | -0.12(-0.86%) |
Apr 29, 2011 | 14.22 | 14.33 | 14.10 | 14.24 | 164,413 | +0.06(+0.40%) |
Apr 28, 2011 | 14.47 | 14.47 | 14.14 | 14.19 | 51,496 | -0.31(-2.15%) |
Apr 27, 2011 | 14.33 | 14.56 | 14.10 | 14.50 | 83,766 | +0.11(+0.79%) |
Apr 26, 2011 | 14.08 | 14.54 | 13.96 | 14.38 | 81,612 | +0.29(+2.08%) |
Apr 25, 2011 | 14.16 | 14.21 | 13.96 | 14.09 | 46,378 | -0.14(-0.99%) |
Apr 21, 2011 | 14.26 | 14.45 | 14.03 | 14.23 | 55,020 | +0.06(+0.40%) |
Apr 20, 2011 | 14.00 | 14.18 | 13.78 | 14.18 | 87,215 | +0.42(+3.02%) |
Apr 19, 2011 | 13.74 | 13.77 | 13.54 | 13.76 | 83,222 | +0.07(+0.48%) |
Apr 18, 2011 | 13.81 | 13.87 | 13.55 | 13.70 | 115,889 | -0.33(-2.36%) |
Apr 15, 2011 | 13.86 | 14.20 | 13.72 | 14.03 | 129,300 | +0.17(+1.19%) |
Apr 14, 2011 | 13.96 | 14.10 | 13.78 | 13.86 | 113,290 | -0.22(-1.57%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.71 | 14.08 | 76,753 | +0.11(+0.81%) |
Apr 12, 2011 | 13.98 | 14.33 | 13.94 | 13.97 | 58,829 | -0.17(-1.20%) |
Apr 11, 2011 | 14.21 | 14.38 | 14.12 | 14.14 | 69,221 | -0.09(-0.66%) |
Apr 08, 2011 | 14.72 | 14.80 | 14.20 | 14.23 | 63,667 | -0.40(-2.71%) |
Apr 07, 2011 | 14.63 | 14.76 | 14.28 | 14.63 | 62,688 | +0.08(+0.52%) |
Apr 06, 2011 | 14.52 | 14.71 | 14.40 | 14.55 | 69,838 | +0.13(+0.92%) |
Apr 05, 2011 | 14.27 | 14.54 | 13.93 | 14.42 | 78,143 | +0.10(+0.72%) |
Apr 04, 2011 | 14.49 | 14.58 | 14.21 | 14.32 | 72,547 | -0.09(-0.59%) |
Apr 01, 2011 | 14.63 | 14.70 | 14.33 | 14.40 | 60,318 | -0.17(-1.17%) |
Mar 31, 2011 | 14.48 | 14.61 | 14.32 | 14.57 | 69,080 | +0.06(+0.39%) |
Mar 30, 2011 | 14.45 | 14.60 | 14.39 | 14.52 | 75,145 | +0.03(+0.20%) |
Mar 29, 2011 | 14.33 | 14.52 | 14.21 | 14.49 | 55,139 | +0.13(+0.92%) |
Mar 28, 2011 | 14.36 | 14.61 | 14.26 | 14.36 | 87,958 | +0.03(+0.20%) |
Mar 25, 2011 | 14.16 | 14.38 | 14.03 | 14.33 | 95,975 | +0.24(+1.67%) |
Mar 24, 2011 | 14.04 | 14.16 | 13.86 | 14.09 | 55,585 | +0.11(+0.81%) |
Mar 23, 2011 | 13.63 | 14.05 | 13.48 | 13.98 | 52,928 | +0.29(+2.14%) |
Mar 22, 2011 | 13.90 | 13.91 | 13.67 | 13.69 | 86,985 | -0.20(-1.43%) |
Mar 21, 2011 | 13.83 | 14.13 | 13.75 | 13.88 | 114,893 | -0.03(-0.20%) |
Mar 18, 2011 | 13.55 | 13.96 | 13.35 | 13.91 | 229,081 | +0.43(+3.22%) |
Mar 17, 2011 | 13.85 | 13.90 | 13.41 | 13.48 | 113,970 | -0.20(-1.45%) |
Mar 16, 2011 | 13.64 | 13.76 | 13.49 | 13.68 | 92,098 | +0.01(+0.07%) |
Mar 15, 2011 | 13.40 | 13.75 | 13.40 | 13.67 | 181,431 | -0.02(-0.14%) |
Mar 14, 2011 | 13.54 | 13.92 | 13.54 | 13.69 | 216,301 | -0.06(-0.41%) |
Mar 11, 2011 | 13.56 | 13.80 | 13.40 | 13.74 | 228,754 | +0.16(+1.18%) |
Mar 10, 2011 | 14.27 | 14.38 | 13.36 | 13.58 | 688,797 | -0.89(-6.13%) |
Mar 09, 2011 | 14.93 | 15.00 | 14.43 | 14.47 | 163,389 | -0.46(-3.10%) |
Mar 08, 2011 | 14.54 | 15.04 | 14.35 | 14.93 | 127,637 | +0.36(+2.46%) |
Mar 07, 2011 | 14.63 | 14.69 | 14.47 | 14.57 | 156,346 | -0.05(-0.32%) |
Mar 04, 2011 | 14.63 | 14.63 | 14.32 | 14.62 | 110,225 | -0.01(-0.06%) |
Mar 03, 2011 | 14.47 | 14.63 | 14.34 | 14.63 | 106,524 | +0.25(+1.71%) |
Mar 02, 2011 | 14.15 | 14.48 | 14.14 | 14.38 | 85,917 | +0.23(+1.60%) |