Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.30 | 13.93 | 13.30 | 13.78 | 1,373,140 | +0.62(+4.71%) |
May 23, 2011 | 13.30 | 13.45 | 13.11 | 13.16 | 1,821,007 | -0.52(-3.80%) |
May 20, 2011 | 13.90 | 14.15 | 13.57 | 13.68 | 1,696,214 | -0.38(-2.70%) |
May 19, 2011 | 14.16 | 14.30 | 13.86 | 14.06 | 1,512,986 | +0.39(+2.85%) |
May 18, 2011 | 13.37 | 13.73 | 13.27 | 13.67 | 1,430,842 | +0.38(+2.86%) |
May 17, 2011 | 13.52 | 13.55 | 13.10 | 13.29 | 2,641,886 | -0.58(-4.18%) |
May 16, 2011 | 14.06 | 14.42 | 13.81 | 13.87 | 1,177,116 | -0.35(-2.46%) |
May 13, 2011 | 14.29 | 14.65 | 14.14 | 14.22 | 1,219,436 | -0.08(-0.56%) |
May 12, 2011 | 14.50 | 14.75 | 13.94 | 14.30 | 2,385,595 | -0.35(-2.39%) |
May 11, 2011 | 15.06 | 15.36 | 14.56 | 14.65 | 2,264,667 | -0.46(-3.04%) |
May 10, 2011 | 15.39 | 15.58 | 14.55 | 15.11 | 3,268,900 | -0.54(-3.45%) |
May 09, 2011 | 15.68 | 15.77 | 15.27 | 15.65 | 1,341,833 | +0.26(+1.69%) |
May 06, 2011 | 15.40 | 16.05 | 15.36 | 15.39 | 1,711,475 | +0.21(+1.41%) |
May 05, 2011 | 15.58 | 15.70 | 14.80 | 15.18 | 2,279,468 | -0.43(-2.78%) |
May 04, 2011 | 16.11 | 16.20 | 15.52 | 15.61 | 1,482,806 | -0.56(-3.46%) |
May 03, 2011 | 16.58 | 16.78 | 16.02 | 16.17 | 1,567,596 | -0.46(-2.77%) |
May 02, 2011 | 16.65 | 17.21 | 16.52 | 16.63 | 1,085,026 | -0.41(-2.41%) |
Apr 29, 2011 | 17.27 | 17.27 | 16.86 | 17.04 | 735,131 | -0.01(-0.06%) |
Apr 28, 2011 | 17.11 | 17.54 | 16.98 | 17.05 | 1,473,940 | -0.05(-0.29%) |
Apr 27, 2011 | 16.67 | 17.30 | 16.55 | 17.10 | 2,162,461 | +0.69(+4.20%) |
Apr 26, 2011 | 16.29 | 16.69 | 16.28 | 16.41 | 1,296,652 | +0.11(+0.67%) |
Apr 25, 2011 | 16.26 | 16.40 | 16.05 | 16.30 | 835,244 | -0.03(-0.18%) |
Apr 21, 2011 | 16.56 | 16.65 | 16.08 | 16.33 | 933,885 | -0.18(-1.09%) |
Apr 20, 2011 | 16.40 | 16.73 | 16.25 | 16.51 | 1,170,469 | +0.37(+2.29%) |
Apr 19, 2011 | 16.29 | 16.40 | 16.04 | 16.14 | 1,087,507 | -0.15(-0.92%) |
Apr 18, 2011 | 16.44 | 16.59 | 16.00 | 16.29 | 1,551,604 | -0.47(-2.80%) |
Apr 15, 2011 | 16.37 | 16.90 | 16.25 | 16.76 | 1,192,983 | +0.31(+1.88%) |
Apr 14, 2011 | 16.43 | 16.68 | 16.11 | 16.45 | 977,572 | -0.11(-0.66%) |
Apr 13, 2011 | 16.80 | 16.84 | 16.24 | 16.56 | 2,023,725 | +0.58(+3.63%) |
Apr 12, 2011 | 15.62 | 16.11 | 15.30 | 15.98 | 3,061,012 | -0.15(-0.93%) |
Apr 11, 2011 | 17.59 | 17.60 | 16.02 | 16.13 | 2,747,027 | -1.24(-7.14%) |
Apr 08, 2011 | 17.49 | 17.72 | 17.04 | 17.37 | 2,124,631 | +0.11(+0.64%) |
Apr 07, 2011 | 17.61 | 17.82 | 17.24 | 17.26 | 2,201,079 | -0.02(-0.12%) |
Apr 06, 2011 | 17.12 | 17.85 | 17.00 | 17.28 | 3,325,380 | +0.30(+1.77%) |
Apr 05, 2011 | 17.44 | 17.84 | 16.83 | 16.98 | 5,039,535 | -0.43(-2.47%) |
Apr 04, 2011 | 16.62 | 17.64 | 16.50 | 17.41 | 5,326,956 | +1.09(+6.68%) |
Apr 01, 2011 | 16.80 | 16.80 | 16.25 | 16.32 | 3,240,685 | -0.06(-0.37%) |
Mar 31, 2011 | 16.95 | 16.95 | 15.71 | 16.38 | 5,397,006 | -0.02(-0.12%) |
Mar 30, 2011 | 16.40 | 16.90 | 15.58 | 16.40 | 8,933,195 | +1.47(+9.85%) |
Mar 29, 2011 | 14.53 | 15.13 | 14.10 | 14.93 | 2,662,360 | +0.43(+2.97%) |
Mar 28, 2011 | 14.06 | 14.88 | 13.95 | 14.50 | 1,850,334 | +0.45(+3.20%) |
Mar 25, 2011 | 14.08 | 14.20 | 13.85 | 14.05 | 969,188 | -0.02(-0.14%) |
Mar 24, 2011 | 14.35 | 14.40 | 13.90 | 14.07 | 1,561,269 | -0.15(-1.05%) |
Mar 23, 2011 | 13.75 | 14.45 | 13.53 | 14.22 | 2,715,087 | +0.72(+5.33%) |
Mar 22, 2011 | 13.20 | 13.68 | 13.20 | 13.50 | 1,311,181 | +0.10(+0.75%) |
Mar 21, 2011 | 13.27 | 13.49 | 13.20 | 13.40 | 1,331,069 | +0.31(+2.37%) |
Mar 18, 2011 | 13.15 | 13.48 | 13.00 | 13.09 | 4,708,706 | +0.20(+1.55%) |
Mar 17, 2011 | 13.23 | 13.23 | 12.79 | 12.89 | 1,823,128 | -0.15(-1.15%) |
Mar 16, 2011 | 13.35 | 13.50 | 12.89 | 13.04 | 2,176,552 | -0.28(-2.10%) |
Mar 15, 2011 | 13.20 | 13.66 | 12.84 | 13.32 | 2,218,391 | -0.38(-2.77%) |
Mar 14, 2011 | 14.46 | 14.65 | 13.40 | 13.70 | 4,054,493 | -0.73(-5.06%) |
Mar 11, 2011 | 13.57 | 14.85 | 13.42 | 14.43 | 6,016,064 | +1.43(+11.00%) |
Mar 10, 2011 | 13.17 | 13.21 | 12.54 | 13.00 | 1,996,383 | -0.36(-2.69%) |
Mar 09, 2011 | 13.25 | 13.55 | 13.11 | 13.36 | 710,545 | +0.11(+0.83%) |
Mar 08, 2011 | 13.35 | 13.53 | 13.05 | 13.25 | 1,046,228 | -0.10(-0.75%) |
Mar 07, 2011 | 13.72 | 13.85 | 13.18 | 13.35 | 1,037,505 | -0.30(-2.20%) |
Mar 04, 2011 | 13.90 | 14.00 | 13.50 | 13.65 | 893,912 | -0.26(-1.87%) |
Mar 03, 2011 | 14.08 | 14.15 | 13.76 | 13.91 | 1,444,311 | +0.17(+1.24%) |
Mar 02, 2011 | 13.36 | 14.38 | 13.24 | 13.74 | 2,024,297 | +0.33(+2.46%) |