Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.04 | 14.30 | 13.93 | 14.02 | 607,534 | +0.07(+0.47%) |
May 23, 2011 | 14.36 | 14.36 | 13.90 | 13.95 | 741,299 | -0.68(-4.64%) |
May 20, 2011 | 14.55 | 14.72 | 14.32 | 14.63 | 3,577,056 | +0.00(+0.00%) |
May 19, 2011 | 14.31 | 14.67 | 14.16 | 14.63 | 967,254 | +0.42(+2.94%) |
May 18, 2011 | 13.69 | 14.31 | 13.67 | 14.21 | 2,008,156 | +0.56(+4.07%) |
May 17, 2011 | 13.42 | 13.91 | 13.42 | 13.65 | 1,837,258 | +0.19(+1.41%) |
May 16, 2011 | 13.48 | 13.70 | 13.41 | 13.46 | 1,226,065 | -0.08(-0.61%) |
May 13, 2011 | 13.65 | 13.96 | 13.25 | 13.55 | 2,862,084 | -0.18(-1.28%) |
May 12, 2011 | 14.85 | 14.85 | 13.62 | 13.72 | 4,113,602 | -1.17(-7.83%) |
May 11, 2011 | 15.33 | 15.64 | 14.12 | 14.89 | 2,760,480 | -0.41(-2.67%) |
May 10, 2011 | 15.05 | 15.31 | 15.00 | 15.30 | 761,391 | +0.33(+2.18%) |
May 09, 2011 | 14.92 | 15.07 | 14.80 | 14.97 | 405,358 | +0.11(+0.76%) |
May 06, 2011 | 15.01 | 15.09 | 14.70 | 14.86 | 977,591 | +0.05(+0.30%) |
May 05, 2011 | 14.36 | 15.12 | 14.17 | 14.81 | 1,353,960 | +0.31(+2.16%) |
May 04, 2011 | 16.54 | 16.54 | 12.94 | 14.50 | 5,739,882 | -1.04(-6.72%) |
May 03, 2011 | 15.77 | 15.82 | 15.46 | 15.54 | 962,508 | -0.23(-1.43%) |
May 02, 2011 | 15.70 | 15.77 | 15.70 | 15.77 | 856,805 | +0.35(+2.24%) |
Apr 29, 2011 | 15.53 | 15.66 | 15.42 | 15.42 | 715,818 | -0.05(-0.34%) |
Apr 28, 2011 | 15.46 | 15.56 | 15.41 | 15.48 | 383,976 | +0.05(+0.32%) |
Apr 27, 2011 | 15.59 | 15.66 | 15.04 | 15.43 | 1,036,508 | +0.20(+1.30%) |
Apr 26, 2011 | 15.13 | 15.28 | 15.10 | 15.23 | 792,807 | +0.16(+1.08%) |
Apr 25, 2011 | 15.03 | 15.10 | 14.89 | 15.06 | 746,200 | +0.15(+1.02%) |
Apr 21, 2011 | 14.53 | 14.99 | 14.53 | 14.91 | 517,419 | +0.53(+3.68%) |
Apr 20, 2011 | 14.31 | 14.43 | 14.19 | 14.38 | 428,304 | +0.23(+1.65%) |
Apr 19, 2011 | 14.16 | 14.25 | 13.81 | 14.15 | 656,239 | -0.01(-0.09%) |
Apr 18, 2011 | 14.31 | 14.42 | 14.00 | 14.16 | 351,367 | -0.36(-2.48%) |
Apr 15, 2011 | 14.40 | 14.55 | 14.32 | 14.52 | 259,422 | +0.12(+0.82%) |
Apr 14, 2011 | 14.48 | 14.54 | 14.28 | 14.41 | 540,984 | -0.12(-0.85%) |
Apr 13, 2011 | 14.66 | 14.71 | 14.46 | 14.53 | 308,907 | -0.07(-0.48%) |
Apr 12, 2011 | 14.70 | 14.76 | 14.49 | 14.60 | 430,803 | -0.15(-1.00%) |
Apr 11, 2011 | 14.99 | 14.99 | 14.59 | 14.75 | 516,885 | -0.23(-1.54%) |
Apr 08, 2011 | 14.66 | 15.20 | 14.65 | 14.98 | 673,270 | +0.41(+2.80%) |
Apr 07, 2011 | 14.71 | 14.79 | 14.53 | 14.57 | 629,736 | -0.13(-0.90%) |
Apr 06, 2011 | 14.76 | 14.78 | 14.66 | 14.70 | 660,458 | -0.06(-0.37%) |
Apr 05, 2011 | 14.78 | 14.82 | 14.68 | 14.76 | 939,326 | -0.01(-0.07%) |
Apr 04, 2011 | 14.82 | 14.88 | 14.69 | 14.77 | 782,673 | +0.06(+0.41%) |
Apr 01, 2011 | 14.81 | 14.88 | 14.57 | 14.71 | 745,110 | +0.06(+0.43%) |
Mar 31, 2011 | 14.81 | 14.81 | 14.58 | 14.64 | 367,548 | -0.14(-0.92%) |
Mar 30, 2011 | 14.87 | 14.98 | 14.61 | 14.78 | 374,537 | +0.17(+1.14%) |
Mar 29, 2011 | 14.72 | 14.72 | 14.37 | 14.61 | 455,881 | +0.01(+0.05%) |
Mar 28, 2011 | 14.81 | 14.81 | 14.61 | 14.61 | 393,771 | -0.08(-0.56%) |
Mar 25, 2011 | 14.69 | 14.83 | 14.66 | 14.69 | 637,168 | +0.01(+0.10%) |
Mar 24, 2011 | 14.65 | 14.78 | 14.58 | 14.67 | 2,047,886 | +0.14(+0.98%) |
Mar 23, 2011 | 14.47 | 14.65 | 14.31 | 14.53 | 518,653 | +0.09(+0.62%) |
Mar 22, 2011 | 14.32 | 14.47 | 14.20 | 14.44 | 1,205,394 | +0.21(+1.48%) |
Mar 21, 2011 | 14.28 | 14.34 | 14.19 | 14.23 | 663,587 | +0.33(+2.36%) |
Mar 18, 2011 | 13.82 | 14.03 | 13.79 | 13.90 | 417,687 | +0.18(+1.30%) |
Mar 17, 2011 | 13.42 | 13.84 | 13.39 | 13.72 | 572,652 | +0.43(+3.22%) |
Mar 16, 2011 | 13.39 | 13.61 | 13.09 | 13.30 | 482,719 | -0.10(-0.71%) |
Mar 15, 2011 | 13.39 | 13.72 | 13.31 | 13.39 | 646,169 | -0.33(-2.39%) |
Mar 14, 2011 | 13.79 | 14.03 | 13.65 | 13.72 | 344,773 | +0.13(+0.94%) |
Mar 11, 2011 | 13.24 | 13.61 | 13.24 | 13.59 | 220,997 | +0.17(+1.23%) |
Mar 10, 2011 | 13.65 | 13.65 | 13.10 | 13.43 | 580,627 | -0.28(-2.05%) |
Mar 09, 2011 | 13.58 | 13.76 | 13.55 | 13.71 | 472,768 | +0.16(+1.15%) |
Mar 08, 2011 | 13.53 | 13.63 | 13.15 | 13.55 | 937,294 | +0.26(+1.94%) |
Mar 07, 2011 | 13.32 | 13.32 | 12.96 | 13.29 | 1,588,246 | +0.27(+2.11%) |
Mar 04, 2011 | 12.54 | 13.07 | 12.37 | 13.02 | 1,231,053 | +0.55(+4.43%) |
Mar 03, 2011 | 12.44 | 12.62 | 12.37 | 12.47 | 1,213,917 | +0.12(+1.00%) |
Mar 02, 2011 | 12.09 | 12.41 | 12.09 | 12.34 | 482,423 | +0.25(+2.06%) |