Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.59 | 12.62 | 12.13 | 12.26 | 219,259 | -0.25(-2.00%) |
May 23, 2011 | 13.19 | 13.19 | 12.50 | 12.51 | 312,893 | -0.92(-6.85%) |
May 20, 2011 | 14.03 | 14.17 | 13.41 | 13.44 | 97,646 | -0.65(-4.63%) |
May 19, 2011 | 13.85 | 14.20 | 13.71 | 14.09 | 136,498 | +0.42(+3.11%) |
May 18, 2011 | 14.11 | 14.11 | 13.19 | 13.66 | 279,415 | -0.45(-3.20%) |
May 17, 2011 | 13.99 | 14.25 | 13.93 | 14.11 | 106,143 | -0.03(-0.19%) |
May 16, 2011 | 14.72 | 14.98 | 14.09 | 14.14 | 171,118 | -0.65(-4.41%) |
May 13, 2011 | 15.48 | 15.48 | 14.70 | 14.79 | 176,804 | -0.62(-4.00%) |
May 12, 2011 | 15.34 | 15.54 | 14.53 | 15.41 | 223,301 | -0.12(-0.78%) |
May 11, 2011 | 15.87 | 15.87 | 15.20 | 15.53 | 121,731 | -0.50(-3.10%) |
May 10, 2011 | 15.29 | 16.20 | 14.88 | 16.03 | 243,304 | +0.10(+0.62%) |
May 09, 2011 | 15.94 | 16.47 | 15.80 | 15.93 | 195,796 | +0.05(+0.34%) |
May 06, 2011 | 16.04 | 16.09 | 15.73 | 15.88 | 153,139 | +0.09(+0.57%) |
May 05, 2011 | 16.09 | 16.11 | 15.46 | 15.79 | 298,069 | -0.55(-3.39%) |
May 04, 2011 | 16.79 | 16.93 | 16.29 | 16.34 | 280,058 | -0.49(-2.92%) |
May 03, 2011 | 16.84 | 17.33 | 16.66 | 16.83 | 312,726 | -0.16(-0.95%) |
May 02, 2011 | 16.94 | 17.06 | 16.15 | 16.99 | 577,537 | +1.32(+8.44%) |
Apr 29, 2011 | 15.65 | 15.79 | 15.49 | 15.67 | 61,453 | +0.02(+0.11%) |
Apr 28, 2011 | 15.91 | 15.95 | 15.45 | 15.65 | 93,855 | -0.30(-1.91%) |
Apr 27, 2011 | 15.94 | 16.05 | 15.51 | 15.96 | 90,804 | +0.10(+0.62%) |
Apr 26, 2011 | 15.06 | 16.02 | 14.87 | 15.86 | 207,566 | +0.89(+5.97%) |
Apr 25, 2011 | 15.02 | 15.14 | 14.62 | 14.96 | 122,857 | +0.13(+0.84%) |
Apr 21, 2011 | 14.63 | 14.85 | 14.49 | 14.84 | 118,818 | +0.31(+2.15%) |
Apr 20, 2011 | 14.78 | 14.78 | 14.31 | 14.53 | 110,255 | -0.01(-0.06%) |
Apr 19, 2011 | 14.21 | 14.59 | 14.03 | 14.53 | 130,338 | +0.42(+2.98%) |
Apr 18, 2011 | 14.75 | 14.76 | 13.93 | 14.11 | 222,829 | -0.90(-6.01%) |
Apr 15, 2011 | 14.82 | 15.05 | 14.51 | 15.02 | 92,906 | +0.20(+1.33%) |
Apr 14, 2011 | 14.79 | 14.92 | 14.48 | 14.82 | 116,644 | -0.17(-1.13%) |
Apr 13, 2011 | 15.02 | 15.25 | 14.79 | 14.99 | 128,382 | +0.06(+0.42%) |
Apr 12, 2011 | 15.41 | 15.54 | 14.59 | 14.93 | 273,745 | -0.67(-4.30%) |
Apr 11, 2011 | 15.67 | 15.96 | 15.55 | 15.60 | 126,050 | -0.07(-0.46%) |
Apr 08, 2011 | 16.22 | 16.22 | 15.46 | 15.67 | 124,279 | -0.48(-3.00%) |
Apr 07, 2011 | 15.96 | 16.28 | 15.65 | 16.15 | 187,191 | +0.20(+1.24%) |
Apr 06, 2011 | 16.98 | 16.98 | 15.57 | 15.96 | 351,443 | -0.97(-5.71%) |
Apr 05, 2011 | 16.72 | 17.31 | 16.64 | 16.92 | 163,036 | +0.25(+1.50%) |
Apr 04, 2011 | 16.27 | 16.78 | 16.19 | 16.67 | 247,042 | +0.45(+2.76%) |
Apr 01, 2011 | 16.48 | 16.48 | 16.09 | 16.22 | 247,303 | -0.10(-0.60%) |
Mar 31, 2011 | 16.75 | 16.96 | 16.05 | 16.32 | 310,245 | -0.24(-1.46%) |
Mar 30, 2011 | 15.63 | 16.63 | 15.47 | 16.56 | 413,370 | +1.12(+7.23%) |
Mar 29, 2011 | 15.09 | 15.55 | 15.06 | 15.45 | 258,334 | +0.38(+2.55%) |
Mar 28, 2011 | 15.02 | 15.54 | 15.01 | 15.06 | 385,420 | +0.06(+0.42%) |
Mar 25, 2011 | 15.01 | 15.33 | 14.88 | 15.00 | 331,441 | +0.12(+0.78%) |
Mar 24, 2011 | 14.02 | 15.05 | 13.86 | 14.88 | 707,040 | +1.08(+7.84%) |
Mar 23, 2011 | 13.96 | 14.02 | 13.78 | 13.80 | 229,626 | -0.16(-1.15%) |
Mar 22, 2011 | 13.89 | 14.01 | 13.49 | 13.96 | 308,379 | +0.08(+0.58%) |
Mar 21, 2011 | 13.87 | 14.11 | 13.52 | 13.88 | 510,938 | +0.51(+3.81%) |
Mar 18, 2011 | 13.18 | 13.47 | 12.93 | 13.37 | 344,843 | +0.50(+3.89%) |
Mar 17, 2011 | 13.00 | 13.14 | 12.65 | 12.87 | 305,158 | +0.08(+0.63%) |
Mar 16, 2011 | 12.94 | 13.21 | 12.59 | 12.79 | 251,717 | -0.13(-0.97%) |
Mar 15, 2011 | 12.49 | 13.07 | 12.40 | 12.92 | 197,423 | -0.17(-1.30%) |
Mar 14, 2011 | 12.95 | 13.19 | 12.74 | 13.09 | 135,287 | +0.24(+1.84%) |
Mar 11, 2011 | 12.51 | 12.96 | 12.12 | 12.85 | 187,005 | +0.34(+2.68%) |
Mar 10, 2011 | 12.03 | 12.93 | 9.431 | 12.51 | 820,575 | -0.69(-5.21%) |
Mar 09, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 187,168 | +0.09(+0.68%) |
Mar 08, 2011 | 12.85 | 13.27 | 12.84 | 13.11 | 96,205 | +0.19(+1.45%) |
Mar 07, 2011 | 12.59 | 13.29 | 12.58 | 12.93 | 256,468 | +0.45(+3.58%) |
Mar 04, 2011 | 11.83 | 12.51 | 11.70 | 12.48 | 133,082 | +0.75(+6.40%) |
Mar 03, 2011 | 11.67 | 11.88 | 11.56 | 11.73 | 62,829 | +0.17(+1.47%) |
Mar 02, 2011 | 11.58 | 12.13 | 11.48 | 11.56 | 116,259 | +0.00(+0.00%) |