Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.76 | 13.87 | 13.59 | 13.67 | 449,691 | +0.00(+0.03%) |
May 23, 2011 | 13.93 | 13.93 | 13.65 | 13.67 | 550,313 | -0.54(-3.81%) |
May 20, 2011 | 14.22 | 14.29 | 14.09 | 14.21 | 646,073 | -0.10(-0.68%) |
May 19, 2011 | 14.57 | 14.57 | 14.22 | 14.31 | 347,530 | -0.05(-0.38%) |
May 18, 2011 | 14.19 | 14.45 | 14.11 | 14.36 | 297,369 | +0.18(+1.24%) |
May 17, 2011 | 14.24 | 14.29 | 14.06 | 14.19 | 331,231 | -0.09(-0.63%) |
May 16, 2011 | 14.35 | 14.59 | 14.27 | 14.28 | 402,081 | -0.18(-1.27%) |
May 13, 2011 | 14.84 | 14.94 | 14.43 | 14.46 | 287,143 | -0.39(-2.64%) |
May 12, 2011 | 14.55 | 14.93 | 14.48 | 14.85 | 178,093 | +0.24(+1.61%) |
May 11, 2011 | 15.04 | 15.04 | 14.51 | 14.62 | 532,285 | -0.54(-3.57%) |
May 10, 2011 | 14.96 | 15.16 | 14.89 | 15.16 | 388,334 | +0.31(+2.06%) |
May 09, 2011 | 14.55 | 14.91 | 14.53 | 14.85 | 358,258 | +0.27(+1.83%) |
May 06, 2011 | 14.65 | 14.74 | 14.47 | 14.59 | 371,286 | +0.11(+0.76%) |
May 05, 2011 | 14.84 | 14.84 | 14.40 | 14.48 | 705,868 | -0.51(-3.40%) |
May 04, 2011 | 15.31 | 15.31 | 14.95 | 14.99 | 541,651 | -0.30(-1.95%) |
May 03, 2011 | 15.33 | 15.43 | 15.05 | 15.29 | 872,503 | -0.04(-0.23%) |
May 02, 2011 | 15.35 | 15.35 | 15.27 | 15.32 | 746,680 | -0.01(-0.08%) |
Apr 29, 2011 | 15.60 | 15.60 | 15.25 | 15.33 | 734,645 | -0.31(-1.95%) |
Apr 28, 2011 | 15.24 | 15.73 | 15.24 | 15.64 | 1,122,161 | +0.35(+2.31%) |
Apr 27, 2011 | 15.28 | 15.36 | 15.06 | 15.29 | 604,671 | +0.05(+0.31%) |
Apr 26, 2011 | 14.71 | 15.47 | 14.71 | 15.24 | 1,536,281 | +1.33(+9.58%) |
Apr 25, 2011 | 13.90 | 13.93 | 13.79 | 13.91 | 204,804 | -0.05(-0.34%) |
Apr 21, 2011 | 13.96 | 13.96 | 13.81 | 13.95 | 125,774 | +0.13(+0.94%) |
Apr 20, 2011 | 13.84 | 13.87 | 13.74 | 13.82 | 223,552 | +0.18(+1.29%) |
Apr 19, 2011 | 13.78 | 13.82 | 13.57 | 13.65 | 207,743 | -0.07(-0.49%) |
Apr 18, 2011 | 13.73 | 13.75 | 13.56 | 13.71 | 377,797 | -0.28(-2.02%) |
Apr 15, 2011 | 13.81 | 14.09 | 13.81 | 14.00 | 296,277 | +0.14(+0.99%) |
Apr 14, 2011 | 13.66 | 13.89 | 13.64 | 13.86 | 233,974 | +0.06(+0.45%) |
Apr 13, 2011 | 13.90 | 13.96 | 13.67 | 13.80 | 472,671 | -0.01(-0.08%) |
Apr 12, 2011 | 13.90 | 14.07 | 13.78 | 13.81 | 382,326 | -0.16(-1.15%) |
Apr 11, 2011 | 14.08 | 14.16 | 13.94 | 13.97 | 194,460 | -0.11(-0.75%) |
Apr 08, 2011 | 14.39 | 14.45 | 14.02 | 14.07 | 211,741 | -0.20(-1.40%) |
Apr 07, 2011 | 14.47 | 14.54 | 14.26 | 14.27 | 250,977 | -0.18(-1.25%) |
Apr 06, 2011 | 14.54 | 14.59 | 14.40 | 14.45 | 195,233 | +0.03(+0.19%) |
Apr 05, 2011 | 14.34 | 14.54 | 14.24 | 14.43 | 227,789 | +0.02(+0.11%) |
Apr 04, 2011 | 14.49 | 14.59 | 14.35 | 14.41 | 204,426 | -0.07(-0.49%) |
Apr 01, 2011 | 14.47 | 14.63 | 14.43 | 14.48 | 198,009 | +0.13(+0.90%) |
Mar 31, 2011 | 14.30 | 14.41 | 14.24 | 14.35 | 463,234 | +0.05(+0.33%) |
Mar 30, 2011 | 14.10 | 14.31 | 14.04 | 14.31 | 217,237 | +0.26(+1.84%) |
Mar 29, 2011 | 13.89 | 14.08 | 13.84 | 14.05 | 192,549 | +0.14(+1.01%) |
Mar 28, 2011 | 14.14 | 14.16 | 13.89 | 13.91 | 212,512 | -0.16(-1.11%) |
Mar 25, 2011 | 13.65 | 14.14 | 13.60 | 14.06 | 934,699 | +0.51(+3.73%) |
Mar 24, 2011 | 13.54 | 13.60 | 13.38 | 13.56 | 309,498 | +0.12(+0.88%) |
Mar 23, 2011 | 13.32 | 13.55 | 13.23 | 13.44 | 478,165 | +0.08(+0.59%) |
Mar 22, 2011 | 13.37 | 13.46 | 13.27 | 13.36 | 366,045 | +0.02(+0.15%) |
Mar 21, 2011 | 13.32 | 13.34 | 13.28 | 13.34 | 243,348 | +0.39(+3.03%) |
Mar 18, 2011 | 12.97 | 13.20 | 12.89 | 12.95 | 825,812 | +0.09(+0.67%) |
Mar 17, 2011 | 13.00 | 13.02 | 12.86 | 12.86 | 320,857 | +0.06(+0.49%) |
Mar 16, 2011 | 12.88 | 12.96 | 12.73 | 12.80 | 542,090 | -0.11(-0.85%) |
Mar 15, 2011 | 12.89 | 13.01 | 12.84 | 12.91 | 575,353 | -0.14(-1.05%) |
Mar 14, 2011 | 12.84 | 13.09 | 12.79 | 13.05 | 276,315 | +0.05(+0.36%) |
Mar 11, 2011 | 13.02 | 13.15 | 12.92 | 13.00 | 338,467 | -0.07(-0.54%) |
Mar 10, 2011 | 13.21 | 13.25 | 13.02 | 13.07 | 595,619 | -0.34(-2.54%) |
Mar 09, 2011 | 13.40 | 13.46 | 13.26 | 13.41 | 323,705 | +0.02(+0.12%) |
Mar 08, 2011 | 13.18 | 13.49 | 13.09 | 13.40 | 318,043 | +0.20(+1.54%) |
Mar 07, 2011 | 13.33 | 13.45 | 13.09 | 13.19 | 335,140 | -0.11(-0.82%) |
Mar 04, 2011 | 13.40 | 13.40 | 13.08 | 13.30 | 292,414 | -0.07(-0.56%) |
Mar 03, 2011 | 13.17 | 13.47 | 13.16 | 13.38 | 1,630,795 | +0.35(+2.68%) |
Mar 02, 2011 | 12.98 | 13.08 | 12.93 | 13.03 | 1,840,799 | +0.06(+0.45%) |