Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.60 | 19.21 | 18.60 | 18.90 | 597,308 | +0.44(+2.40%) |
May 23, 2011 | 18.24 | 18.79 | 17.89 | 18.46 | 586,387 | +0.07(+0.37%) |
May 20, 2011 | 18.76 | 18.93 | 18.27 | 18.39 | 536,800 | -0.52(-2.75%) |
May 19, 2011 | 18.90 | 19.03 | 18.69 | 18.91 | 366,665 | +0.08(+0.41%) |
May 18, 2011 | 18.53 | 18.92 | 18.53 | 18.83 | 424,495 | +0.27(+1.44%) |
May 17, 2011 | 18.15 | 18.89 | 18.15 | 18.57 | 869,446 | +0.34(+1.84%) |
May 16, 2011 | 18.34 | 18.85 | 18.12 | 18.23 | 582,173 | -0.29(-1.57%) |
May 13, 2011 | 18.97 | 19.08 | 18.23 | 18.52 | 597,944 | -0.30(-1.58%) |
May 12, 2011 | 18.20 | 18.98 | 17.67 | 18.82 | 1,203,329 | +0.56(+3.06%) |
May 11, 2011 | 18.19 | 18.58 | 17.96 | 18.26 | 956,214 | -0.11(-0.58%) |
May 10, 2011 | 16.53 | 18.42 | 16.25 | 18.37 | 4,371,081 | +2.78(+17.85%) |
May 09, 2011 | 15.46 | 15.64 | 15.15 | 15.58 | 1,114,017 | +0.18(+1.19%) |
May 06, 2011 | 15.29 | 15.48 | 14.96 | 15.40 | 747,926 | +0.28(+1.87%) |
May 05, 2011 | 14.80 | 15.16 | 14.64 | 15.12 | 311,679 | +0.25(+1.70%) |
May 04, 2011 | 14.83 | 15.02 | 14.53 | 14.87 | 468,481 | +0.02(+0.15%) |
May 03, 2011 | 15.09 | 15.23 | 14.55 | 14.84 | 490,811 | -0.21(-1.42%) |
May 02, 2011 | 15.16 | 15.16 | 15.04 | 15.06 | 336,519 | -0.04(-0.25%) |
Apr 29, 2011 | 15.29 | 15.32 | 14.91 | 15.10 | 252,936 | +0.02(+0.10%) |
Apr 28, 2011 | 14.96 | 15.24 | 14.71 | 15.08 | 384,749 | +0.18(+1.23%) |
Apr 27, 2011 | 14.95 | 15.00 | 14.30 | 14.90 | 622,948 | -0.02(-0.15%) |
Apr 26, 2011 | 14.25 | 15.00 | 14.16 | 14.92 | 1,106,527 | +0.96(+6.90%) |
Apr 25, 2011 | 13.53 | 13.97 | 13.51 | 13.96 | 608,527 | +0.37(+2.70%) |
Apr 21, 2011 | 13.34 | 13.70 | 13.05 | 13.59 | 667,582 | +0.28(+2.13%) |
Apr 20, 2011 | 13.01 | 13.38 | 12.92 | 13.31 | 581,532 | +0.44(+3.45%) |
Apr 19, 2011 | 13.02 | 13.18 | 12.42 | 12.86 | 633,513 | -0.15(-1.17%) |
Apr 18, 2011 | 13.03 | 13.06 | 12.51 | 13.02 | 792,143 | -0.03(-0.23%) |
Apr 15, 2011 | 12.88 | 13.22 | 12.86 | 13.05 | 940,903 | +0.19(+1.49%) |
Apr 14, 2011 | 12.70 | 13.05 | 12.70 | 12.86 | 442,833 | +0.06(+0.48%) |
Apr 13, 2011 | 12.73 | 12.98 | 12.65 | 12.79 | 401,129 | +0.11(+0.84%) |
Apr 12, 2011 | 12.83 | 12.83 | 12.51 | 12.69 | 505,424 | -0.23(-1.78%) |
Apr 11, 2011 | 13.15 | 13.41 | 12.83 | 12.92 | 559,865 | -0.06(-0.47%) |
Apr 08, 2011 | 13.47 | 13.47 | 12.89 | 12.98 | 619,144 | -0.40(-2.97%) |
Apr 07, 2011 | 12.96 | 13.54 | 12.84 | 13.38 | 666,796 | +0.47(+3.67%) |
Apr 06, 2011 | 12.32 | 13.15 | 12.23 | 12.90 | 1,006,789 | +0.71(+5.83%) |
Apr 05, 2011 | 12.67 | 12.76 | 11.95 | 12.19 | 1,586,788 | -0.48(-3.80%) |
Apr 04, 2011 | 13.76 | 13.86 | 12.64 | 12.67 | 2,222,514 | -1.09(-7.94%) |
Apr 01, 2011 | 14.33 | 14.69 | 13.42 | 13.77 | 3,842,559 | -1.33(-8.81%) |
Mar 31, 2011 | 14.53 | 15.97 | 14.52 | 15.10 | 1,147,658 | +0.60(+4.11%) |
Mar 30, 2011 | 14.50 | 14.50 | 14.50 | 14.50 | 407,483 | -0.07(-0.47%) |
Mar 29, 2011 | 14.33 | 14.65 | 14.21 | 14.57 | 430,635 | +0.21(+1.44%) |
Mar 28, 2011 | 14.60 | 14.67 | 14.14 | 14.36 | 571,544 | -0.29(-1.98%) |
Mar 25, 2011 | 14.77 | 15.14 | 14.63 | 14.65 | 630,394 | -0.14(-0.93%) |
Mar 24, 2011 | 14.67 | 14.82 | 14.47 | 14.79 | 316,456 | +0.26(+1.79%) |
Mar 23, 2011 | 14.81 | 14.82 | 14.26 | 14.53 | 559,068 | -0.34(-2.26%) |
Mar 22, 2011 | 14.71 | 15.12 | 14.61 | 14.87 | 421,283 | +0.15(+1.04%) |
Mar 21, 2011 | 14.51 | 14.78 | 14.45 | 14.71 | 509,781 | +0.68(+4.85%) |
Mar 18, 2011 | 13.99 | 14.03 | 13.77 | 14.03 | 573,332 | +0.10(+0.71%) |
Mar 17, 2011 | 14.19 | 14.45 | 13.76 | 13.93 | 724,404 | -0.05(-0.38%) |
Mar 16, 2011 | 13.95 | 14.25 | 13.72 | 13.99 | 710,164 | +0.04(+0.27%) |
Mar 15, 2011 | 13.90 | 14.25 | 13.88 | 13.95 | 1,003,577 | +0.05(+0.39%) |
Mar 14, 2011 | 12.60 | 14.12 | 12.43 | 13.90 | 1,882,037 | +1.18(+9.32%) |
Mar 11, 2011 | 16.62 | 16.88 | 12.25 | 12.71 | 7,699,366 | -4.03(-24.06%) |
Mar 10, 2011 | 16.66 | 16.79 | 16.22 | 16.74 | 324,083 | -0.09(-0.54%) |
Mar 09, 2011 | 16.98 | 17.20 | 16.70 | 16.83 | 182,565 | -0.15(-0.86%) |
Mar 08, 2011 | 17.22 | 17.40 | 16.62 | 16.98 | 292,526 | +0.23(+1.37%) |
Mar 07, 2011 | 17.11 | 17.24 | 16.59 | 16.75 | 435,688 | -0.31(-1.84%) |
Mar 04, 2011 | 17.27 | 17.48 | 16.61 | 17.06 | 390,557 | -0.39(-2.23%) |
Mar 03, 2011 | 16.71 | 17.85 | 16.65 | 17.45 | 850,462 | +0.97(+5.89%) |
Mar 02, 2011 | 16.68 | 16.88 | 16.37 | 16.48 | 763,739 | -0.28(-1.69%) |