Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.91 | 14.96 | 14.70 | 14.73 | 111,005 | -0.09(-0.61%) |
May 23, 2011 | 14.92 | 15.00 | 14.50 | 14.82 | 164,819 | -0.17(-1.13%) |
May 20, 2011 | 15.02 | 15.25 | 14.93 | 14.99 | 285,647 | -0.13(-0.86%) |
May 19, 2011 | 15.41 | 15.41 | 14.82 | 15.12 | 209,857 | -0.16(-1.05%) |
May 18, 2011 | 14.76 | 15.33 | 14.50 | 15.28 | 230,325 | +0.70(+4.80%) |
May 17, 2011 | 14.13 | 14.77 | 14.08 | 14.58 | 192,228 | +0.45(+3.18%) |
May 16, 2011 | 15.17 | 15.17 | 14.12 | 14.13 | 245,691 | -0.98(-6.49%) |
May 13, 2011 | 15.22 | 15.30 | 15.01 | 15.11 | 148,307 | -0.07(-0.46%) |
May 12, 2011 | 14.97 | 15.47 | 14.88 | 15.18 | 278,965 | +0.17(+1.13%) |
May 11, 2011 | 15.47 | 15.60 | 14.81 | 15.01 | 289,100 | -0.43(-2.78%) |
May 10, 2011 | 15.53 | 15.82 | 15.43 | 15.44 | 251,767 | -0.06(-0.39%) |
May 09, 2011 | 14.89 | 15.59 | 14.89 | 15.50 | 223,588 | +0.64(+4.31%) |
May 06, 2011 | 15.81 | 16.15 | 14.81 | 14.86 | 482,362 | -0.70(-4.50%) |
May 05, 2011 | 15.10 | 16.40 | 15.01 | 15.56 | 609,465 | +0.59(+3.94%) |
May 04, 2011 | 16.73 | 16.89 | 14.85 | 14.97 | 629,555 | -1.06(-6.61%) |
May 03, 2011 | 16.23 | 16.64 | 16.01 | 16.03 | 389,151 | -0.13(-0.80%) |
May 02, 2011 | 16.19 | 16.21 | 16.15 | 16.16 | 186,711 | +0.05(+0.31%) |
Apr 29, 2011 | 16.81 | 16.85 | 15.85 | 16.11 | 254,629 | -0.57(-3.42%) |
Apr 28, 2011 | 16.67 | 17.09 | 16.51 | 16.68 | 174,408 | +0.12(+0.72%) |
Apr 27, 2011 | 16.46 | 16.65 | 16.30 | 16.56 | 109,064 | +0.19(+1.16%) |
Apr 26, 2011 | 16.48 | 16.50 | 16.09 | 16.37 | 131,361 | -0.07(-0.43%) |
Apr 25, 2011 | 16.53 | 16.57 | 16.18 | 16.44 | 221,837 | -0.03(-0.18%) |
Apr 21, 2011 | 16.50 | 16.50 | 16.30 | 16.47 | 188,409 | +0.22(+1.35%) |
Apr 20, 2011 | 16.09 | 16.37 | 15.83 | 16.25 | 183,074 | +0.60(+3.83%) |
Apr 19, 2011 | 16.11 | 16.20 | 15.56 | 15.65 | 270,637 | -0.15(-0.95%) |
Apr 18, 2011 | 15.50 | 15.92 | 15.25 | 15.80 | 311,989 | +0.66(+4.36%) |
Apr 15, 2011 | 14.43 | 16.67 | 14.34 | 15.14 | 1,547,464 | +0.64(+4.41%) |
Apr 14, 2011 | 14.35 | 14.58 | 14.30 | 14.50 | 27,758 | +0.15(+1.05%) |
Apr 13, 2011 | 14.43 | 14.46 | 14.18 | 14.35 | 42,304 | -0.03(-0.21%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.22 | 14.38 | 49,245 | -0.22(-1.51%) |
Apr 11, 2011 | 14.57 | 14.80 | 14.34 | 14.60 | 49,642 | +0.04(+0.27%) |
Apr 08, 2011 | 14.70 | 14.83 | 14.52 | 14.56 | 43,863 | -0.04(-0.27%) |
Apr 07, 2011 | 14.60 | 14.68 | 14.55 | 14.60 | 31,666 | -0.10(-0.68%) |
Apr 06, 2011 | 14.78 | 14.79 | 14.59 | 14.70 | 33,876 | +0.03(+0.20%) |
Apr 05, 2011 | 14.47 | 14.80 | 14.40 | 14.67 | 52,737 | +0.17(+1.17%) |
Apr 04, 2011 | 14.31 | 14.63 | 14.30 | 14.50 | 112,914 | +0.27(+1.90%) |
Apr 01, 2011 | 14.15 | 14.32 | 13.72 | 14.23 | 143,638 | +0.09(+0.64%) |
Mar 31, 2011 | 13.89 | 14.25 | 13.76 | 14.14 | 97,214 | +0.27(+1.95%) |
Mar 30, 2011 | 13.41 | 13.91 | 13.30 | 13.87 | 155,527 | +0.47(+3.51%) |
Mar 29, 2011 | 13.40 | 13.76 | 13.25 | 13.40 | 90,473 | -0.06(-0.45%) |
Mar 28, 2011 | 13.84 | 14.05 | 13.44 | 13.46 | 63,152 | -0.30(-2.18%) |
Mar 25, 2011 | 13.33 | 13.95 | 13.33 | 13.76 | 66,494 | +0.47(+3.54%) |
Mar 24, 2011 | 13.00 | 13.29 | 13.00 | 13.29 | 52,421 | +0.42(+3.26%) |
Mar 23, 2011 | 12.87 | 13.13 | 12.75 | 12.87 | 80,893 | -0.01(-0.08%) |
Mar 22, 2011 | 12.99 | 13.07 | 12.65 | 12.88 | 106,289 | -0.13(-1.00%) |
Mar 21, 2011 | 13.48 | 13.50 | 12.90 | 13.01 | 186,075 | -0.73(-5.31%) |
Mar 18, 2011 | 13.42 | 13.75 | 13.12 | 13.74 | 150,228 | +0.48(+3.62%) |
Mar 17, 2011 | 13.20 | 13.47 | 12.96 | 13.26 | 99,945 | +0.31(+2.39%) |
Mar 16, 2011 | 13.20 | 13.20 | 12.81 | 12.95 | 82,921 | -0.29(-2.19%) |
Mar 15, 2011 | 13.17 | 13.37 | 13.16 | 13.24 | 98,054 | -0.05(-0.38%) |
Mar 14, 2011 | 13.23 | 13.44 | 13.22 | 13.29 | 40,641 | +0.00(+0.00%) |
Mar 11, 2011 | 13.34 | 13.53 | 13.13 | 13.29 | 82,415 | -0.15(-1.12%) |
Mar 10, 2011 | 13.91 | 13.91 | 12.85 | 13.44 | 270,619 | -0.55(-3.93%) |
Mar 09, 2011 | 14.50 | 14.50 | 13.84 | 13.99 | 259,833 | -0.53(-3.65%) |
Mar 08, 2011 | 14.85 | 15.00 | 14.48 | 14.52 | 178,413 | -0.24(-1.63%) |
Mar 07, 2011 | 14.99 | 15.11 | 14.35 | 14.76 | 160,042 | -0.21(-1.40%) |
Mar 04, 2011 | 14.70 | 15.29 | 14.70 | 14.97 | 115,891 | +0.26(+1.77%) |
Mar 03, 2011 | 14.32 | 14.82 | 14.00 | 14.71 | 117,944 | +0.47(+3.30%) |
Mar 02, 2011 | 14.12 | 14.51 | 14.07 | 14.24 | 67,038 | +0.15(+1.06%) |