Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.81 | 15.25 | 14.57 | 14.82 | 400,728 | +0.13(+0.88%) |
May 23, 2011 | 14.74 | 14.98 | 14.60 | 14.69 | 57,161 | -0.32(-2.13%) |
May 20, 2011 | 15.06 | 15.13 | 14.89 | 15.01 | 28,737 | -0.17(-1.09%) |
May 19, 2011 | 15.32 | 15.32 | 14.77 | 15.18 | 52,446 | -0.07(-0.49%) |
May 18, 2011 | 15.19 | 15.25 | 15.14 | 15.25 | 31,102 | +0.06(+0.39%) |
May 17, 2011 | 15.03 | 15.24 | 15.03 | 15.19 | 23,104 | +0.07(+0.46%) |
May 16, 2011 | 15.12 | 15.50 | 15.08 | 15.12 | 50,984 | -0.14(-0.92%) |
May 13, 2011 | 15.44 | 15.47 | 15.07 | 15.26 | 40,682 | -0.14(-0.91%) |
May 12, 2011 | 14.98 | 15.40 | 14.77 | 15.40 | 49,760 | +0.32(+2.12%) |
May 11, 2011 | 15.11 | 15.21 | 15.03 | 15.08 | 56,332 | -0.13(-0.85%) |
May 10, 2011 | 15.00 | 15.27 | 15.00 | 15.21 | 38,626 | +0.23(+1.54%) |
May 09, 2011 | 14.68 | 15.00 | 14.48 | 14.98 | 37,243 | +0.24(+1.63%) |
May 06, 2011 | 14.72 | 14.92 | 14.70 | 14.74 | 30,366 | +0.20(+1.38%) |
May 05, 2011 | 15.20 | 15.28 | 14.45 | 14.54 | 78,949 | -0.66(-4.34%) |
May 04, 2011 | 15.28 | 15.32 | 15.16 | 15.20 | 45,342 | -0.02(-0.13%) |
May 03, 2011 | 15.19 | 15.41 | 15.11 | 15.22 | 91,315 | -0.05(-0.33%) |
May 02, 2011 | 15.30 | 15.44 | 15.18 | 15.27 | 104,231 | -0.09(-0.59%) |
Apr 29, 2011 | 14.99 | 15.50 | 14.89 | 15.36 | 123,020 | +0.45(+3.02%) |
Apr 28, 2011 | 13.42 | 15.11 | 12.97 | 14.91 | 536,542 | +2.70(+22.11%) |
Apr 27, 2011 | 12.21 | 12.30 | 12.12 | 12.21 | 34,313 | -0.03(-0.25%) |
Apr 26, 2011 | 12.15 | 12.27 | 11.95 | 12.24 | 61,872 | +0.10(+0.82%) |
Apr 25, 2011 | 12.17 | 12.20 | 12.04 | 12.14 | 34,502 | +0.02(+0.17%) |
Apr 21, 2011 | 12.36 | 12.36 | 11.88 | 12.12 | 28,728 | -0.14(-1.14%) |
Apr 20, 2011 | 12.43 | 12.43 | 12.10 | 12.26 | 65,504 | -0.02(-0.16%) |
Apr 19, 2011 | 12.43 | 12.43 | 12.13 | 12.28 | 37,778 | -0.10(-0.81%) |
Apr 18, 2011 | 12.43 | 12.56 | 12.20 | 12.38 | 36,149 | -0.24(-1.90%) |
Apr 15, 2011 | 12.68 | 12.83 | 12.34 | 12.62 | 80,772 | -0.11(-0.86%) |
Apr 14, 2011 | 12.44 | 12.78 | 12.44 | 12.73 | 71,793 | +0.16(+1.27%) |
Apr 13, 2011 | 12.87 | 12.91 | 12.56 | 12.57 | 36,827 | -0.22(-1.72%) |
Apr 12, 2011 | 12.77 | 12.99 | 12.61 | 12.79 | 35,819 | +0.06(+0.47%) |
Apr 11, 2011 | 12.65 | 12.75 | 12.64 | 12.73 | 23,483 | +0.06(+0.47%) |
Apr 08, 2011 | 13.00 | 13.00 | 12.61 | 12.67 | 26,576 | -0.26(-2.01%) |
Apr 07, 2011 | 13.05 | 13.08 | 12.84 | 12.93 | 21,919 | -0.06(-0.46%) |
Apr 06, 2011 | 13.10 | 13.22 | 12.90 | 12.99 | 54,767 | -0.05(-0.38%) |
Apr 05, 2011 | 12.83 | 13.17 | 12.80 | 13.04 | 37,676 | +0.16(+1.24%) |
Apr 04, 2011 | 12.83 | 12.97 | 12.83 | 12.88 | 43,567 | +0.13(+1.02%) |
Apr 01, 2011 | 12.58 | 12.80 | 12.24 | 12.75 | 35,871 | +0.25(+2.00%) |
Mar 31, 2011 | 12.54 | 12.65 | 12.31 | 12.50 | 43,834 | -0.10(-0.79%) |
Mar 30, 2011 | 12.41 | 12.63 | 12.35 | 12.60 | 19,972 | +0.21(+1.69%) |
Mar 29, 2011 | 12.43 | 12.50 | 12.34 | 12.39 | 24,871 | -0.04(-0.32%) |
Mar 28, 2011 | 12.48 | 12.69 | 12.40 | 12.43 | 25,527 | +0.03(+0.24%) |
Mar 25, 2011 | 12.52 | 12.78 | 12.39 | 12.40 | 23,230 | -0.09(-0.72%) |
Mar 24, 2011 | 12.54 | 12.55 | 12.27 | 12.49 | 21,268 | +0.04(+0.32%) |
Mar 23, 2011 | 12.44 | 12.63 | 12.40 | 12.45 | 22,565 | -0.04(-0.32%) |
Mar 22, 2011 | 12.62 | 12.78 | 12.44 | 12.49 | 38,462 | -0.15(-1.19%) |
Mar 21, 2011 | 12.58 | 12.79 | 12.25 | 12.64 | 71,499 | +0.44(+3.61%) |
Mar 18, 2011 | 11.90 | 12.21 | 11.71 | 12.20 | 89,843 | +0.39(+3.30%) |
Mar 17, 2011 | 11.99 | 12.04 | 11.80 | 11.81 | 31,147 | +0.06(+0.51%) |
Mar 16, 2011 | 12.24 | 12.27 | 11.75 | 11.75 | 80,989 | -0.55(-4.47%) |
Mar 15, 2011 | 12.36 | 12.52 | 12.20 | 12.30 | 50,795 | -0.43(-3.38%) |
Mar 14, 2011 | 12.60 | 12.82 | 12.60 | 12.73 | 31,195 | -0.01(-0.08%) |
Mar 11, 2011 | 12.61 | 12.88 | 12.56 | 12.74 | 56,083 | +0.07(+0.55%) |
Mar 10, 2011 | 12.70 | 12.76 | 12.59 | 12.67 | 59,065 | -0.21(-1.63%) |
Mar 09, 2011 | 13.19 | 13.24 | 12.84 | 12.88 | 46,219 | -0.30(-2.28%) |
Mar 08, 2011 | 13.03 | 13.40 | 12.79 | 13.18 | 41,901 | +0.17(+1.31%) |
Mar 07, 2011 | 12.98 | 13.08 | 12.74 | 13.01 | 49,657 | +0.12(+0.93%) |
Mar 04, 2011 | 13.01 | 13.01 | 12.62 | 12.89 | 41,693 | -0.08(-0.62%) |
Mar 03, 2011 | 12.81 | 13.05 | 12.70 | 12.97 | 38,049 | +0.28(+2.21%) |
Mar 02, 2011 | 13.04 | 13.10 | 12.56 | 12.69 | 46,955 | -0.39(-2.98%) |