Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.02 | 14.28 | 13.99 | 14.21 | 2,069,983 | +0.26(+1.89%) |
May 23, 2011 | 13.94 | 14.12 | 13.76 | 13.94 | 519,577 | -0.20(-1.40%) |
May 20, 2011 | 14.37 | 14.46 | 13.95 | 14.14 | 538,158 | -0.32(-2.22%) |
May 19, 2011 | 14.39 | 14.53 | 14.32 | 14.46 | 765,428 | +0.18(+1.24%) |
May 18, 2011 | 14.31 | 14.44 | 14.15 | 14.29 | 1,339,074 | +0.03(+0.24%) |
May 17, 2011 | 14.25 | 14.29 | 14.04 | 14.25 | 548,834 | -0.07(-0.50%) |
May 16, 2011 | 14.57 | 14.63 | 14.32 | 14.32 | 698,932 | -0.36(-2.43%) |
May 13, 2011 | 14.97 | 14.97 | 14.64 | 14.68 | 499,080 | -0.24(-1.61%) |
May 12, 2011 | 14.66 | 15.01 | 14.49 | 14.92 | 653,339 | +0.24(+1.62%) |
May 11, 2011 | 14.86 | 14.86 | 14.43 | 14.68 | 1,223,417 | -0.18(-1.20%) |
May 10, 2011 | 14.64 | 14.92 | 14.55 | 14.86 | 829,452 | +0.25(+1.72%) |
May 09, 2011 | 14.26 | 14.63 | 14.14 | 14.61 | 1,112,865 | +0.35(+2.45%) |
May 06, 2011 | 14.28 | 14.52 | 14.12 | 14.26 | 927,898 | +0.24(+1.73%) |
May 05, 2011 | 13.58 | 14.22 | 13.24 | 14.02 | 2,277,248 | +0.24(+1.72%) |
May 04, 2011 | 13.87 | 13.97 | 13.60 | 13.78 | 750,532 | -0.11(-0.77%) |
May 03, 2011 | 13.97 | 14.17 | 13.82 | 13.89 | 1,227,258 | -0.14(-1.03%) |
May 02, 2011 | 14.03 | 14.39 | 13.76 | 14.03 | 774,199 | -0.14(-0.96%) |
Apr 29, 2011 | 14.08 | 14.31 | 13.99 | 14.17 | 1,299,929 | +0.07(+0.47%) |
Apr 28, 2011 | 14.00 | 14.17 | 14.00 | 14.10 | 1,013,804 | +0.03(+0.21%) |
Apr 27, 2011 | 13.83 | 14.09 | 13.76 | 14.07 | 648,514 | +0.32(+2.35%) |
Apr 26, 2011 | 13.72 | 13.84 | 13.57 | 13.75 | 874,892 | +0.15(+1.10%) |
Apr 25, 2011 | 13.54 | 13.62 | 13.41 | 13.60 | 744,162 | +0.07(+0.55%) |
Apr 21, 2011 | 13.49 | 13.54 | 13.41 | 13.53 | 355,007 | +0.16(+1.22%) |
Apr 20, 2011 | 13.33 | 13.54 | 13.20 | 13.36 | 552,083 | +0.24(+1.83%) |
Apr 19, 2011 | 13.02 | 13.25 | 12.94 | 13.12 | 548,470 | +0.16(+1.21%) |
Apr 18, 2011 | 12.88 | 13.04 | 12.77 | 12.97 | 452,635 | -0.15(-1.14%) |
Apr 15, 2011 | 12.94 | 13.13 | 12.94 | 13.12 | 469,527 | +0.13(+0.99%) |
Apr 14, 2011 | 13.09 | 13.25 | 12.82 | 12.99 | 878,613 | -0.20(-1.52%) |
Apr 13, 2011 | 12.80 | 13.22 | 12.77 | 13.19 | 1,252,914 | +0.50(+3.95%) |
Apr 12, 2011 | 12.71 | 12.93 | 12.61 | 12.69 | 489,612 | -0.11(-0.87%) |
Apr 11, 2011 | 12.83 | 12.92 | 12.69 | 12.80 | 447,799 | -0.06(-0.44%) |
Apr 08, 2011 | 13.14 | 13.14 | 12.73 | 12.85 | 795,518 | -0.16(-1.23%) |
Apr 07, 2011 | 12.90 | 13.14 | 12.83 | 13.01 | 593,013 | +0.09(+0.72%) |
Apr 06, 2011 | 13.20 | 13.30 | 12.89 | 12.92 | 674,886 | -0.19(-1.42%) |
Apr 05, 2011 | 13.07 | 13.34 | 12.97 | 13.11 | 1,547,592 | +0.04(+0.31%) |
Apr 04, 2011 | 12.76 | 13.17 | 12.75 | 13.07 | 1,986,463 | +0.35(+2.79%) |
Apr 01, 2011 | 12.66 | 12.78 | 12.55 | 12.71 | 955,013 | +0.20(+1.62%) |
Mar 31, 2011 | 12.42 | 12.54 | 12.32 | 12.51 | 628,175 | -0.00(-0.02%) |
Mar 30, 2011 | 12.36 | 12.52 | 12.31 | 12.51 | 1,272,537 | +0.18(+1.45%) |
Mar 29, 2011 | 12.13 | 12.36 | 12.02 | 12.33 | 1,820,362 | +0.22(+1.85%) |
Mar 28, 2011 | 11.95 | 12.20 | 11.89 | 12.11 | 1,061,539 | +0.17(+1.38%) |
Mar 25, 2011 | 11.60 | 12.03 | 11.54 | 11.95 | 1,848,531 | +0.42(+3.61%) |
Mar 24, 2011 | 11.71 | 11.72 | 11.51 | 11.53 | 1,362,644 | -0.06(-0.55%) |
Mar 23, 2011 | 11.53 | 11.69 | 11.40 | 11.59 | 1,089,727 | -0.01(-0.12%) |
Mar 22, 2011 | 11.73 | 11.76 | 11.54 | 11.61 | 328,473 | -0.09(-0.75%) |
Mar 21, 2011 | 11.76 | 11.81 | 11.46 | 11.69 | 582,877 | +0.32(+2.84%) |
Mar 18, 2011 | 11.59 | 11.60 | 11.27 | 11.37 | 1,177,932 | -0.09(-0.79%) |
Mar 17, 2011 | 11.92 | 11.94 | 11.44 | 11.46 | 920,414 | -0.22(-1.89%) |
Mar 16, 2011 | 11.78 | 11.94 | 11.64 | 11.68 | 1,006,913 | -0.13(-1.13%) |
Mar 15, 2011 | 11.59 | 11.95 | 11.41 | 11.82 | 821,004 | -0.12(-0.98%) |
Mar 14, 2011 | 12.03 | 12.15 | 11.79 | 11.93 | 701,127 | -0.23(-1.91%) |
Mar 11, 2011 | 12.30 | 12.30 | 12.08 | 12.17 | 1,183,855 | -0.16(-1.32%) |
Mar 10, 2011 | 12.18 | 12.45 | 11.86 | 12.33 | 1,961,209 | +0.01(+0.06%) |
Mar 09, 2011 | 12.08 | 12.34 | 11.98 | 12.32 | 997,744 | +0.26(+2.12%) |
Mar 08, 2011 | 12.14 | 12.26 | 11.96 | 12.07 | 1,987,067 | -0.02(-0.15%) |
Mar 07, 2011 | 12.04 | 12.19 | 11.92 | 12.08 | 1,894,740 | +0.17(+1.39%) |
Mar 04, 2011 | 11.73 | 11.94 | 11.58 | 11.92 | 1,117,314 | +0.22(+1.87%) |
Mar 03, 2011 | 11.42 | 11.82 | 11.39 | 11.70 | 1,127,683 | +0.46(+4.05%) |
Mar 02, 2011 | 11.12 | 11.40 | 10.91 | 11.24 | 716,267 | +0.16(+1.44%) |