Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.70 | 14.39 | 13.66 | 14.11 | 247,905 | +0.45(+3.29%) |
May 23, 2011 | 13.58 | 13.85 | 13.43 | 13.66 | 110,455 | -0.34(-2.45%) |
May 20, 2011 | 14.42 | 14.47 | 13.85 | 14.00 | 119,474 | -0.52(-3.59%) |
May 19, 2011 | 14.68 | 14.83 | 14.28 | 14.52 | 123,536 | +0.01(+0.09%) |
May 18, 2011 | 14.42 | 14.78 | 14.29 | 14.51 | 252,120 | +0.16(+1.10%) |
May 17, 2011 | 14.64 | 14.66 | 14.22 | 14.35 | 129,345 | -0.48(-3.25%) |
May 16, 2011 | 15.10 | 15.10 | 14.81 | 14.83 | 124,213 | -0.34(-2.22%) |
May 13, 2011 | 15.73 | 15.73 | 15.11 | 15.17 | 72,713 | -0.55(-3.49%) |
May 12, 2011 | 15.75 | 15.77 | 15.53 | 15.72 | 175,305 | -0.20(-1.29%) |
May 11, 2011 | 16.53 | 16.62 | 15.78 | 15.92 | 79,164 | -0.61(-3.68%) |
May 10, 2011 | 15.92 | 16.77 | 15.92 | 16.53 | 149,391 | +0.77(+4.86%) |
May 09, 2011 | 15.78 | 15.81 | 15.69 | 15.77 | 79,157 | -0.09(-0.58%) |
May 06, 2011 | 16.04 | 16.11 | 15.73 | 15.86 | 304,025 | +0.09(+0.59%) |
May 05, 2011 | 15.61 | 15.92 | 15.51 | 15.77 | 151,674 | -0.02(-0.13%) |
May 04, 2011 | 15.80 | 15.91 | 15.71 | 15.79 | 235,527 | -0.03(-0.21%) |
May 03, 2011 | 15.77 | 15.88 | 15.68 | 15.82 | 281,171 | -0.03(-0.21%) |
May 02, 2011 | 15.77 | 15.91 | 15.72 | 15.85 | 184,160 | -0.53(-3.26%) |
Apr 29, 2011 | 16.84 | 17.17 | 16.22 | 16.39 | 179,806 | +0.63(+3.98%) |
Apr 28, 2011 | 15.70 | 15.77 | 15.22 | 15.76 | 113,198 | +0.07(+0.42%) |
Apr 27, 2011 | 15.67 | 15.72 | 15.54 | 15.69 | 34,350 | +0.04(+0.25%) |
Apr 26, 2011 | 15.26 | 15.81 | 15.24 | 15.65 | 172,786 | +0.46(+3.04%) |
Apr 25, 2011 | 15.20 | 15.32 | 14.98 | 15.19 | 59,878 | -0.03(-0.22%) |
Apr 21, 2011 | 15.37 | 15.37 | 15.03 | 15.22 | 36,459 | +0.03(+0.17%) |
Apr 20, 2011 | 15.18 | 15.27 | 14.99 | 15.20 | 106,398 | +0.39(+2.63%) |
Apr 19, 2011 | 14.94 | 15.12 | 14.62 | 14.81 | 116,372 | -0.09(-0.62%) |
Apr 18, 2011 | 15.11 | 15.14 | 14.75 | 14.90 | 83,151 | -0.64(-4.12%) |
Apr 15, 2011 | 15.48 | 15.63 | 15.23 | 15.54 | 141,892 | +0.00(+0.00%) |
Apr 14, 2011 | 15.17 | 15.63 | 15.17 | 15.54 | 165,818 | +0.16(+1.03%) |
Apr 13, 2011 | 15.85 | 15.85 | 15.20 | 15.38 | 204,891 | -0.35(-2.22%) |
Apr 12, 2011 | 15.77 | 15.85 | 15.39 | 15.73 | 209,232 | -0.16(-1.00%) |
Apr 11, 2011 | 16.27 | 16.37 | 15.86 | 15.89 | 114,962 | -0.43(-2.63%) |
Apr 08, 2011 | 16.62 | 16.62 | 16.11 | 16.32 | 167,680 | -0.21(-1.28%) |
Apr 07, 2011 | 16.63 | 16.70 | 16.45 | 16.53 | 151,537 | -0.10(-0.60%) |
Apr 06, 2011 | 16.43 | 16.87 | 16.37 | 16.63 | 136,352 | +0.34(+2.07%) |
Apr 05, 2011 | 16.23 | 16.48 | 16.16 | 16.29 | 123,947 | -0.03(-0.16%) |
Apr 04, 2011 | 16.32 | 16.38 | 16.10 | 16.32 | 156,832 | -0.02(-0.12%) |
Apr 01, 2011 | 16.00 | 16.43 | 15.92 | 16.34 | 98,190 | +0.53(+3.34%) |
Mar 31, 2011 | 15.18 | 15.87 | 15.18 | 15.81 | 122,760 | +0.54(+3.55%) |
Mar 30, 2011 | 15.14 | 15.33 | 14.94 | 15.27 | 80,142 | +0.24(+1.63%) |
Mar 29, 2011 | 14.62 | 15.03 | 14.56 | 15.03 | 80,837 | +0.39(+2.66%) |
Mar 28, 2011 | 15.05 | 15.15 | 14.61 | 14.64 | 90,370 | -0.42(-2.76%) |
Mar 25, 2011 | 14.78 | 15.27 | 14.48 | 15.05 | 101,649 | +0.42(+2.89%) |
Mar 24, 2011 | 14.88 | 14.88 | 14.25 | 14.63 | 95,124 | -0.07(-0.49%) |
Mar 23, 2011 | 14.38 | 14.77 | 14.01 | 14.70 | 89,509 | +0.28(+1.92%) |
Mar 22, 2011 | 14.34 | 14.68 | 14.09 | 14.42 | 51,599 | +0.16(+1.11%) |
Mar 21, 2011 | 14.06 | 14.28 | 14.03 | 14.27 | 139,672 | +0.54(+3.95%) |
Mar 18, 2011 | 13.44 | 14.32 | 13.44 | 13.72 | 255,525 | +0.45(+3.38%) |
Mar 17, 2011 | 13.41 | 13.47 | 13.18 | 13.28 | 53,608 | +0.18(+1.36%) |
Mar 16, 2011 | 13.51 | 13.65 | 13.09 | 13.10 | 115,857 | -0.52(-3.78%) |
Mar 15, 2011 | 13.38 | 13.84 | 13.33 | 13.61 | 90,879 | -0.22(-1.62%) |
Mar 14, 2011 | 13.70 | 13.98 | 13.59 | 13.84 | 73,230 | -0.13(-0.90%) |
Mar 11, 2011 | 13.98 | 14.17 | 13.80 | 13.96 | 102,098 | -0.15(-1.08%) |
Mar 10, 2011 | 14.66 | 14.66 | 13.94 | 14.11 | 135,080 | -0.85(-5.69%) |
Mar 09, 2011 | 14.98 | 15.22 | 14.71 | 14.97 | 63,589 | -0.02(-0.13%) |
Mar 08, 2011 | 14.51 | 15.20 | 14.43 | 14.99 | 44,775 | +0.46(+3.18%) |
Mar 07, 2011 | 14.99 | 15.34 | 14.21 | 14.52 | 95,413 | -0.40(-2.65%) |
Mar 04, 2011 | 15.34 | 15.34 | 14.60 | 14.92 | 90,126 | -0.44(-2.83%) |
Mar 03, 2011 | 14.98 | 15.70 | 14.97 | 15.36 | 81,030 | +0.90(+6.25%) |
Mar 02, 2011 | 14.76 | 14.85 | 14.37 | 14.45 | 106,542 | -0.36(-2.45%) |