Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.05 | 14.31 | 13.88 | 14.02 | 302,850 | +0.01(+0.06%) |
May 23, 2011 | 14.18 | 14.21 | 13.97 | 14.01 | 262,152 | -0.40(-2.77%) |
May 20, 2011 | 14.44 | 14.71 | 14.05 | 14.41 | 499,447 | -0.14(-0.95%) |
May 19, 2011 | 14.43 | 14.61 | 14.09 | 14.55 | 403,368 | +0.13(+0.90%) |
May 18, 2011 | 14.18 | 14.51 | 14.12 | 14.42 | 203,877 | +0.32(+2.28%) |
May 17, 2011 | 13.98 | 14.20 | 13.88 | 14.10 | 317,565 | +0.00(+0.00%) |
May 16, 2011 | 14.06 | 14.57 | 13.92 | 14.10 | 500,013 | -0.02(-0.12%) |
May 13, 2011 | 14.53 | 14.77 | 14.06 | 14.11 | 610,253 | -0.23(-1.63%) |
May 12, 2011 | 14.04 | 14.44 | 13.98 | 14.35 | 189,459 | +0.25(+1.78%) |
May 11, 2011 | 14.19 | 14.23 | 13.95 | 14.10 | 332,075 | -0.11(-0.79%) |
May 10, 2011 | 14.00 | 14.23 | 14.00 | 14.21 | 216,268 | +0.10(+0.74%) |
May 09, 2011 | 14.09 | 14.23 | 13.87 | 14.11 | 150,410 | +0.04(+0.31%) |
May 06, 2011 | 14.14 | 14.36 | 14.03 | 14.06 | 315,058 | -0.02(-0.12%) |
May 05, 2011 | 13.79 | 14.31 | 13.72 | 14.08 | 353,275 | +0.16(+1.12%) |
May 04, 2011 | 14.16 | 14.23 | 13.85 | 13.92 | 539,676 | -0.25(-1.77%) |
May 03, 2011 | 14.38 | 14.62 | 14.11 | 14.18 | 702,019 | -0.33(-2.27%) |
May 02, 2011 | 14.52 | 14.94 | 14.37 | 14.51 | 1,195,569 | -0.23(-1.53%) |
Apr 29, 2011 | 14.73 | 16.10 | 14.63 | 14.73 | 2,767,490 | +0.85(+6.13%) |
Apr 28, 2011 | 13.87 | 14.06 | 13.85 | 13.88 | 1,071,778 | -0.08(-0.56%) |
Apr 27, 2011 | 13.84 | 13.96 | 13.68 | 13.96 | 509,579 | +0.12(+0.88%) |
Apr 26, 2011 | 13.42 | 13.88 | 13.39 | 13.84 | 576,459 | +0.48(+3.57%) |
Apr 25, 2011 | 13.39 | 13.39 | 13.28 | 13.36 | 166,542 | -0.05(-0.39%) |
Apr 21, 2011 | 13.43 | 13.46 | 13.30 | 13.41 | 295,463 | +0.06(+0.45%) |
Apr 20, 2011 | 12.92 | 13.37 | 12.81 | 13.35 | 768,291 | +0.75(+5.99%) |
Apr 19, 2011 | 12.25 | 12.61 | 12.18 | 12.60 | 514,461 | +0.35(+2.83%) |
Apr 18, 2011 | 12.09 | 12.34 | 12.01 | 12.25 | 378,523 | -0.10(-0.77%) |
Apr 15, 2011 | 12.34 | 12.36 | 12.12 | 12.35 | 235,917 | -0.03(-0.28%) |
Apr 14, 2011 | 12.26 | 12.45 | 12.15 | 12.38 | 241,343 | +0.03(+0.28%) |
Apr 13, 2011 | 12.46 | 12.46 | 12.15 | 12.35 | 354,389 | -0.06(-0.49%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.24 | 12.41 | 365,421 | -0.26(-2.06%) |
Apr 11, 2011 | 12.65 | 12.87 | 12.58 | 12.67 | 375,670 | -0.03(-0.20%) |
Apr 08, 2011 | 12.99 | 13.00 | 12.65 | 12.69 | 224,100 | -0.16(-1.28%) |
Apr 07, 2011 | 12.67 | 13.08 | 12.67 | 12.86 | 364,595 | +0.22(+1.72%) |
Apr 06, 2011 | 12.65 | 12.74 | 12.49 | 12.64 | 256,601 | +0.08(+0.62%) |
Apr 05, 2011 | 11.93 | 12.90 | 11.93 | 12.56 | 935,105 | +0.74(+6.24%) |
Apr 04, 2011 | 12.12 | 12.12 | 11.63 | 11.82 | 418,367 | -0.30(-2.50%) |
Apr 01, 2011 | 12.40 | 12.41 | 12.10 | 12.13 | 301,382 | -0.18(-1.48%) |
Mar 31, 2011 | 12.45 | 12.53 | 12.15 | 12.31 | 562,322 | -0.11(-0.91%) |
Mar 30, 2011 | 12.42 | 12.46 | 12.24 | 12.42 | 256,684 | +0.08(+0.63%) |
Mar 29, 2011 | 12.20 | 12.41 | 12.08 | 12.35 | 287,626 | +0.15(+1.21%) |
Mar 28, 2011 | 12.19 | 12.28 | 12.16 | 12.20 | 257,693 | +0.04(+0.36%) |
Mar 25, 2011 | 12.29 | 12.35 | 12.15 | 12.15 | 314,856 | -0.05(-0.44%) |
Mar 24, 2011 | 12.11 | 12.34 | 12.02 | 12.21 | 387,560 | +0.20(+1.68%) |
Mar 23, 2011 | 11.32 | 12.04 | 11.32 | 12.01 | 518,224 | +0.57(+4.97%) |
Mar 22, 2011 | 11.67 | 11.67 | 11.28 | 11.44 | 418,534 | -0.19(-1.60%) |
Mar 21, 2011 | 11.70 | 11.90 | 11.53 | 11.62 | 361,301 | +0.08(+0.68%) |
Mar 18, 2011 | 11.52 | 11.68 | 11.23 | 11.55 | 927,776 | +0.16(+1.37%) |
Mar 17, 2011 | 11.71 | 11.73 | 11.34 | 11.39 | 358,541 | -0.11(-0.98%) |
Mar 16, 2011 | 11.59 | 11.93 | 11.45 | 11.50 | 349,566 | -0.12(-1.04%) |
Mar 15, 2011 | 11.61 | 11.70 | 11.45 | 11.62 | 770,573 | -0.35(-2.90%) |
Mar 14, 2011 | 11.92 | 12.13 | 11.88 | 11.97 | 747,870 | -0.08(-0.65%) |
Mar 11, 2011 | 11.89 | 12.10 | 11.84 | 12.05 | 403,056 | +0.16(+1.31%) |
Mar 10, 2011 | 11.88 | 12.15 | 11.73 | 11.89 | 385,612 | -0.14(-1.19%) |
Mar 09, 2011 | 12.49 | 12.58 | 11.94 | 12.04 | 739,097 | -0.52(-4.18%) |
Mar 08, 2011 | 12.50 | 12.82 | 12.20 | 12.56 | 475,477 | +0.08(+0.62%) |
Mar 07, 2011 | 13.16 | 13.33 | 12.47 | 12.48 | 490,466 | -0.62(-4.70%) |
Mar 04, 2011 | 13.38 | 13.38 | 13.00 | 13.10 | 377,678 | -0.18(-1.37%) |
Mar 03, 2011 | 13.26 | 13.33 | 13.05 | 13.28 | 329,357 | +0.23(+1.79%) |
Mar 02, 2011 | 12.99 | 13.14 | 12.93 | 13.05 | 408,644 | +0.02(+0.13%) |