Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.65 | 14.75 | 14.28 | 14.30 | 164,986 | -0.30(-2.05%) |
May 23, 2011 | 14.49 | 14.79 | 14.43 | 14.60 | 121,825 | +0.08(+0.55%) |
May 20, 2011 | 14.39 | 14.66 | 14.37 | 14.52 | 95,500 | +0.05(+0.35%) |
May 19, 2011 | 14.55 | 14.56 | 14.29 | 14.47 | 56,585 | -0.02(-0.14%) |
May 18, 2011 | 14.57 | 14.67 | 14.33 | 14.49 | 40,912 | +0.00(+0.00%) |
May 17, 2011 | 14.89 | 14.89 | 14.44 | 14.49 | 48,878 | -0.43(-2.88%) |
May 16, 2011 | 14.84 | 14.96 | 14.81 | 14.92 | 116,017 | -0.01(-0.07%) |
May 13, 2011 | 14.92 | 15.00 | 14.73 | 14.93 | 128,252 | -0.02(-0.13%) |
May 12, 2011 | 14.89 | 15.04 | 14.51 | 14.95 | 63,367 | +0.08(+0.54%) |
May 11, 2011 | 15.03 | 15.11 | 14.72 | 14.87 | 46,370 | -0.10(-0.67%) |
May 10, 2011 | 14.51 | 15.07 | 14.39 | 14.97 | 102,570 | +0.55(+3.81%) |
May 09, 2011 | 14.47 | 14.64 | 14.17 | 14.42 | 106,288 | +0.03(+0.21%) |
May 06, 2011 | 14.83 | 14.89 | 14.38 | 14.39 | 116,114 | -0.40(-2.70%) |
May 05, 2011 | 14.20 | 15.40 | 13.99 | 14.79 | 479,878 | +0.95(+6.86%) |
May 04, 2011 | 13.91 | 14.08 | 13.68 | 13.84 | 236,414 | +0.21(+1.54%) |
May 03, 2011 | 13.80 | 14.03 | 13.56 | 13.63 | 192,131 | -0.17(-1.23%) |
May 02, 2011 | 13.81 | 14.08 | 13.71 | 13.80 | 152,805 | -0.11(-0.79%) |
Apr 29, 2011 | 13.93 | 14.00 | 13.75 | 13.91 | 65,338 | +0.01(+0.07%) |
Apr 28, 2011 | 13.84 | 13.90 | 13.59 | 13.90 | 45,711 | +0.06(+0.43%) |
Apr 27, 2011 | 13.86 | 13.90 | 13.77 | 13.84 | 84,736 | +0.01(+0.07%) |
Apr 26, 2011 | 13.76 | 13.91 | 13.61 | 13.83 | 42,098 | +0.23(+1.69%) |
Apr 25, 2011 | 13.46 | 13.66 | 13.36 | 13.60 | 40,377 | -0.03(-0.22%) |
Apr 21, 2011 | 13.54 | 13.66 | 13.33 | 13.63 | 63,068 | +0.16(+1.19%) |
Apr 20, 2011 | 13.51 | 13.55 | 13.22 | 13.47 | 61,409 | -0.04(-0.30%) |
Apr 19, 2011 | 13.78 | 13.78 | 13.48 | 13.51 | 164,684 | -0.19(-1.39%) |
Apr 18, 2011 | 13.62 | 13.73 | 13.48 | 13.70 | 169,835 | -0.01(-0.07%) |
Apr 15, 2011 | 13.42 | 13.82 | 13.28 | 13.71 | 146,952 | +0.25(+1.86%) |
Apr 14, 2011 | 13.44 | 13.52 | 13.20 | 13.46 | 55,678 | -0.03(-0.22%) |
Apr 13, 2011 | 13.63 | 13.63 | 13.39 | 13.49 | 122,667 | +0.10(+0.75%) |
Apr 12, 2011 | 13.28 | 13.56 | 13.23 | 13.39 | 132,945 | +0.06(+0.45%) |
Apr 11, 2011 | 13.35 | 13.38 | 13.22 | 13.33 | 47,352 | -0.05(-0.37%) |
Apr 08, 2011 | 13.34 | 13.45 | 13.25 | 13.38 | 89,787 | +0.10(+0.75%) |
Apr 07, 2011 | 13.48 | 13.52 | 13.26 | 13.28 | 23,933 | -0.16(-1.19%) |
Apr 06, 2011 | 13.45 | 13.50 | 13.33 | 13.44 | 77,125 | +0.22(+1.66%) |
Apr 05, 2011 | 13.17 | 13.39 | 13.15 | 13.22 | 62,459 | +0.01(+0.08%) |
Apr 04, 2011 | 13.25 | 13.28 | 13.03 | 13.21 | 59,797 | +0.04(+0.30%) |
Apr 01, 2011 | 13.08 | 13.44 | 13.08 | 13.17 | 109,690 | +0.04(+0.30%) |
Mar 31, 2011 | 12.59 | 13.19 | 12.59 | 13.13 | 192,261 | +0.48(+3.79%) |
Mar 30, 2011 | 12.65 | 12.80 | 12.48 | 12.65 | 64,715 | +0.18(+1.44%) |
Mar 29, 2011 | 12.46 | 12.76 | 12.41 | 12.47 | 52,104 | +0.04(+0.32%) |
Mar 28, 2011 | 12.31 | 12.44 | 12.25 | 12.43 | 37,923 | +0.18(+1.47%) |
Mar 25, 2011 | 12.42 | 12.70 | 12.23 | 12.25 | 83,573 | -0.16(-1.29%) |
Mar 24, 2011 | 12.56 | 12.56 | 12.31 | 12.41 | 84,986 | -0.13(-1.04%) |
Mar 23, 2011 | 12.47 | 12.81 | 12.25 | 12.54 | 186,845 | +0.02(+0.16%) |
Mar 22, 2011 | 12.56 | 12.60 | 12.43 | 12.52 | 73,144 | -0.02(-0.16%) |
Mar 21, 2011 | 12.56 | 12.60 | 12.31 | 12.54 | 97,906 | +0.11(+0.88%) |
Mar 18, 2011 | 12.34 | 12.45 | 12.30 | 12.43 | 74,433 | +0.15(+1.22%) |
Mar 17, 2011 | 12.39 | 12.39 | 12.18 | 12.28 | 139,866 | +0.07(+0.57%) |
Mar 16, 2011 | 12.20 | 12.25 | 12.05 | 12.21 | 67,854 | -0.04(-0.33%) |
Mar 15, 2011 | 11.98 | 12.28 | 11.98 | 12.25 | 23,042 | -0.04(-0.33%) |
Mar 14, 2011 | 12.34 | 12.39 | 11.86 | 12.29 | 49,374 | -0.19(-1.52%) |
Mar 11, 2011 | 12.32 | 12.62 | 12.14 | 12.48 | 55,020 | +0.13(+1.05%) |
Mar 10, 2011 | 12.37 | 12.45 | 12.06 | 12.35 | 97,414 | -0.15(-1.20%) |
Mar 09, 2011 | 12.44 | 12.60 | 12.30 | 12.50 | 54,188 | +0.02(+0.16%) |
Mar 08, 2011 | 12.25 | 12.70 | 12.12 | 12.48 | 75,821 | +0.22(+1.79%) |
Mar 07, 2011 | 12.51 | 12.54 | 12.05 | 12.26 | 56,642 | -0.23(-1.84%) |
Mar 04, 2011 | 12.53 | 12.54 | 12.27 | 12.49 | 117,629 | -0.01(-0.08%) |
Mar 03, 2011 | 12.27 | 12.56 | 12.23 | 12.50 | 113,613 | +0.31(+2.54%) |
Mar 02, 2011 | 11.77 | 12.32 | 11.77 | 12.19 | 422,154 | +0.44(+3.74%) |