Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.83 | 14.11 | 13.68 | 13.76 | 25,630 | -0.02(-0.14%) |
May 23, 2011 | 14.39 | 14.65 | 13.73 | 13.77 | 433,026 | -0.67(-4.65%) |
May 20, 2011 | 14.38 | 14.58 | 14.37 | 14.45 | 51,510 | +0.03(+0.20%) |
May 19, 2011 | 14.83 | 15.49 | 14.27 | 14.42 | 73,755 | -0.30(-2.05%) |
May 18, 2011 | 13.71 | 14.87 | 13.71 | 14.72 | 131,711 | +0.99(+7.23%) |
May 17, 2011 | 14.29 | 14.58 | 13.57 | 13.73 | 153,288 | -0.27(-1.95%) |
May 16, 2011 | 15.28 | 15.83 | 13.80 | 14.00 | 188,601 | -1.26(-8.23%) |
May 13, 2011 | 15.45 | 15.45 | 15.16 | 15.25 | 8,456 | -0.25(-1.63%) |
May 12, 2011 | 15.60 | 15.60 | 15.20 | 15.51 | 31,352 | -0.02(-0.12%) |
May 11, 2011 | 15.82 | 15.82 | 15.23 | 15.53 | 54,603 | -0.20(-1.30%) |
May 10, 2011 | 16.31 | 16.31 | 15.54 | 15.73 | 92,235 | -0.56(-3.46%) |
May 09, 2011 | 16.31 | 16.48 | 16.23 | 16.30 | 48,492 | +0.05(+0.30%) |
May 06, 2011 | 16.30 | 16.38 | 16.15 | 16.25 | 65,219 | -0.01(-0.06%) |
May 05, 2011 | 16.63 | 16.66 | 16.25 | 16.26 | 31,010 | -0.23(-1.42%) |
May 04, 2011 | 16.55 | 16.81 | 16.06 | 16.49 | 55,499 | -0.08(-0.47%) |
May 03, 2011 | 17.16 | 17.16 | 16.49 | 16.57 | 41,061 | -0.51(-2.96%) |
May 02, 2011 | 17.03 | 17.09 | 17.01 | 17.07 | 53,836 | -0.37(-2.12%) |
Apr 29, 2011 | 15.91 | 17.96 | 15.91 | 17.44 | 138,029 | +0.00(+0.00%) |
Apr 28, 2011 | 17.47 | 17.80 | 17.20 | 17.44 | 77,551 | +0.01(+0.06%) |
Apr 27, 2011 | 17.06 | 17.50 | 17.06 | 17.44 | 61,361 | +0.20(+1.19%) |
Apr 26, 2011 | 17.52 | 17.52 | 16.63 | 17.23 | 30,747 | -0.27(-1.56%) |
Apr 25, 2011 | 17.07 | 17.58 | 16.97 | 17.50 | 41,278 | +0.45(+2.63%) |
Apr 21, 2011 | 16.58 | 17.09 | 16.40 | 17.06 | 41,751 | +0.65(+3.98%) |
Apr 20, 2011 | 16.82 | 16.82 | 16.31 | 16.40 | 42,528 | -0.16(-0.94%) |
Apr 19, 2011 | 16.30 | 16.64 | 16.05 | 16.56 | 140,337 | +0.39(+2.41%) |
Apr 18, 2011 | 15.82 | 16.24 | 15.71 | 16.17 | 68,043 | +0.16(+0.97%) |
Apr 15, 2011 | 15.34 | 16.02 | 15.08 | 16.01 | 55,057 | +0.54(+3.46%) |
Apr 14, 2011 | 14.70 | 15.49 | 14.62 | 15.48 | 55,672 | +0.82(+5.58%) |
Apr 13, 2011 | 14.72 | 14.86 | 14.43 | 14.66 | 21,638 | +0.14(+0.94%) |
Apr 12, 2011 | 15.78 | 15.89 | 14.41 | 14.52 | 102,633 | -1.25(-7.90%) |
Apr 11, 2011 | 15.93 | 16.11 | 15.49 | 15.77 | 44,559 | -0.17(-1.04%) |
Apr 08, 2011 | 16.01 | 16.25 | 15.70 | 15.94 | 85,225 | +0.15(+0.92%) |
Apr 07, 2011 | 15.30 | 15.98 | 15.22 | 15.79 | 100,618 | +0.63(+4.17%) |
Apr 06, 2011 | 15.06 | 15.22 | 14.84 | 15.16 | 23,182 | +0.22(+1.50%) |
Apr 05, 2011 | 14.95 | 15.20 | 14.79 | 14.93 | 50,539 | -0.03(-0.20%) |
Apr 04, 2011 | 14.84 | 15.07 | 14.39 | 14.96 | 137,870 | -0.03(-0.19%) |
Apr 01, 2011 | 14.28 | 15.62 | 14.27 | 14.99 | 516,783 | +0.75(+5.26%) |
Mar 31, 2011 | 14.82 | 14.82 | 13.97 | 14.24 | 309,625 | -0.69(-4.63%) |
Mar 30, 2011 | 15.24 | 15.24 | 14.80 | 14.93 | 167,217 | -0.35(-2.29%) |
Mar 29, 2011 | 15.37 | 15.60 | 15.23 | 15.28 | 108,029 | -0.26(-1.69%) |
Mar 28, 2011 | 15.41 | 15.62 | 14.87 | 15.55 | 90,220 | +0.26(+1.72%) |
Mar 25, 2011 | 14.94 | 15.40 | 14.61 | 15.28 | 75,003 | +0.50(+3.36%) |
Mar 24, 2011 | 14.02 | 15.18 | 14.02 | 14.79 | 131,282 | +0.96(+6.97%) |
Mar 23, 2011 | 13.74 | 14.08 | 13.63 | 13.82 | 101,013 | -0.01(-0.07%) |
Mar 22, 2011 | 13.77 | 14.02 | 13.71 | 13.83 | 53,729 | +0.05(+0.35%) |
Mar 21, 2011 | 13.77 | 14.09 | 13.65 | 13.78 | 108,534 | +0.66(+5.04%) |
Mar 18, 2011 | 13.15 | 13.21 | 13.04 | 13.12 | 79,705 | -0.02(-0.15%) |
Mar 17, 2011 | 13.33 | 13.39 | 12.88 | 13.14 | 161,732 | -0.16(-1.17%) |
Mar 16, 2011 | 13.51 | 13.72 | 13.06 | 13.30 | 131,628 | -0.30(-2.22%) |
Mar 15, 2011 | 13.61 | 13.74 | 13.47 | 13.60 | 86,824 | -0.12(-0.85%) |
Mar 14, 2011 | 13.71 | 13.76 | 13.49 | 13.72 | 161,143 | -0.11(-0.77%) |
Mar 11, 2011 | 13.63 | 13.92 | 13.53 | 13.82 | 88,101 | +0.00(+0.00%) |
Mar 10, 2011 | 13.35 | 13.89 | 13.21 | 13.82 | 480,954 | +0.51(+3.80%) |
Mar 09, 2011 | 13.09 | 13.63 | 12.82 | 13.32 | 257,528 | +0.30(+2.32%) |
Mar 08, 2011 | 13.57 | 13.57 | 12.81 | 13.02 | 134,145 | -0.60(-4.43%) |
Mar 07, 2011 | 13.63 | 13.74 | 13.40 | 13.62 | 253,297 | -0.05(-0.36%) |
Mar 04, 2011 | 14.02 | 14.02 | 13.42 | 13.67 | 148,732 | -0.42(-2.97%) |
Mar 03, 2011 | 14.08 | 14.24 | 13.14 | 14.09 | 315,200 | -0.06(-0.41%) |
Mar 02, 2011 | 12.62 | 14.18 | 12.62 | 14.14 | 429,538 | +1.49(+11.77%) |