Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.44 | 13.47 | 13.18 | 13.31 | 176,117 | -0.11(-0.82%) |
May 23, 2011 | 13.90 | 13.90 | 13.29 | 13.42 | 215,659 | -0.83(-5.82%) |
May 20, 2011 | 14.36 | 14.49 | 14.13 | 14.25 | 98,838 | -0.26(-1.79%) |
May 19, 2011 | 14.44 | 14.70 | 14.38 | 14.51 | 113,305 | +0.20(+1.40%) |
May 18, 2011 | 13.67 | 14.36 | 13.58 | 14.31 | 148,216 | +0.79(+5.84%) |
May 17, 2011 | 14.00 | 14.09 | 13.21 | 13.52 | 228,390 | -0.15(-1.10%) |
May 16, 2011 | 14.83 | 14.84 | 13.58 | 13.67 | 250,240 | -1.31(-8.74%) |
May 13, 2011 | 15.65 | 15.65 | 14.94 | 14.98 | 120,089 | -0.65(-4.16%) |
May 12, 2011 | 15.19 | 15.63 | 14.95 | 15.63 | 97,713 | +0.38(+2.49%) |
May 11, 2011 | 15.30 | 15.41 | 15.01 | 15.25 | 82,642 | +0.05(+0.33%) |
May 10, 2011 | 15.53 | 15.53 | 15.10 | 15.20 | 84,485 | -0.04(-0.26%) |
May 09, 2011 | 15.64 | 15.78 | 15.05 | 15.24 | 229,914 | +0.52(+3.53%) |
May 06, 2011 | 14.67 | 14.82 | 14.51 | 14.72 | 97,974 | +0.20(+1.34%) |
May 05, 2011 | 15.26 | 15.26 | 14.34 | 14.53 | 145,241 | -0.90(-5.87%) |
May 04, 2011 | 15.54 | 15.78 | 15.30 | 15.43 | 164,628 | -0.03(-0.19%) |
May 03, 2011 | 15.90 | 16.24 | 15.11 | 15.46 | 268,614 | -0.12(-0.77%) |
May 02, 2011 | 15.36 | 16.55 | 15.16 | 15.58 | 271,575 | -0.77(-4.71%) |
Apr 29, 2011 | 15.63 | 16.73 | 15.63 | 16.35 | 374,392 | +0.86(+5.55%) |
Apr 28, 2011 | 15.09 | 15.57 | 15.01 | 15.49 | 125,390 | +0.24(+1.57%) |
Apr 27, 2011 | 15.39 | 15.51 | 14.64 | 15.25 | 125,675 | -0.12(-0.78%) |
Apr 26, 2011 | 15.92 | 16.02 | 15.28 | 15.37 | 123,070 | -0.50(-3.15%) |
Apr 25, 2011 | 15.52 | 16.00 | 15.00 | 15.87 | 170,804 | +0.38(+2.45%) |
Apr 21, 2011 | 15.96 | 16.34 | 15.46 | 15.49 | 229,870 | -0.33(-2.09%) |
Apr 20, 2011 | 15.20 | 16.00 | 14.95 | 15.82 | 238,364 | +1.09(+7.40%) |
Apr 19, 2011 | 14.06 | 14.99 | 14.01 | 14.73 | 145,642 | +0.63(+4.47%) |
Apr 18, 2011 | 14.29 | 14.33 | 14.00 | 14.10 | 81,879 | -0.39(-2.69%) |
Apr 15, 2011 | 14.20 | 14.52 | 14.17 | 14.49 | 142,079 | +0.39(+2.77%) |
Apr 14, 2011 | 13.96 | 14.23 | 13.71 | 14.10 | 95,261 | +0.00(+0.00%) |
Apr 13, 2011 | 14.60 | 14.69 | 13.99 | 14.10 | 90,863 | -0.37(-2.56%) |
Apr 12, 2011 | 14.49 | 14.66 | 13.63 | 14.47 | 153,615 | -0.09(-0.62%) |
Apr 11, 2011 | 14.41 | 14.66 | 14.16 | 14.56 | 70,735 | +0.20(+1.39%) |
Apr 08, 2011 | 14.84 | 15.02 | 14.29 | 14.36 | 123,632 | -0.15(-1.03%) |
Apr 07, 2011 | 14.67 | 14.94 | 14.44 | 14.51 | 49,631 | -0.10(-0.68%) |
Apr 06, 2011 | 14.53 | 14.80 | 14.34 | 14.61 | 187,416 | -0.05(-0.34%) |
Apr 05, 2011 | 15.24 | 15.24 | 14.65 | 14.66 | 121,241 | -0.59(-3.87%) |
Apr 04, 2011 | 15.68 | 15.80 | 15.16 | 15.25 | 199,987 | -0.42(-2.68%) |
Apr 01, 2011 | 15.80 | 15.89 | 15.15 | 15.67 | 240,686 | +0.01(+0.06%) |
Mar 31, 2011 | 15.08 | 15.95 | 15.01 | 15.66 | 238,161 | +0.43(+2.82%) |
Mar 30, 2011 | 15.12 | 15.45 | 14.98 | 15.23 | 183,737 | +0.29(+1.94%) |
Mar 29, 2011 | 13.96 | 15.28 | 13.91 | 14.94 | 333,787 | +1.53(+11.41%) |
Mar 28, 2011 | 13.19 | 13.53 | 13.19 | 13.41 | 73,820 | +0.27(+2.05%) |
Mar 25, 2011 | 13.29 | 13.39 | 13.09 | 13.14 | 163,625 | -0.11(-0.83%) |
Mar 24, 2011 | 13.19 | 13.35 | 12.95 | 13.25 | 83,539 | +0.18(+1.38%) |
Mar 23, 2011 | 13.42 | 13.50 | 12.78 | 13.07 | 173,733 | -0.33(-2.46%) |
Mar 22, 2011 | 13.39 | 13.90 | 13.26 | 13.40 | 227,371 | +0.13(+0.98%) |
Mar 21, 2011 | 13.28 | 13.50 | 13.13 | 13.27 | 144,896 | +0.21(+1.61%) |
Mar 18, 2011 | 13.00 | 13.20 | 12.77 | 13.06 | 389,500 | +0.31(+2.43%) |
Mar 17, 2011 | 12.82 | 12.85 | 12.34 | 12.75 | 276,361 | +0.46(+3.74%) |
Mar 16, 2011 | 12.40 | 12.85 | 12.21 | 12.29 | 180,712 | -0.20(-1.60%) |
Mar 15, 2011 | 12.36 | 12.62 | 11.71 | 12.49 | 378,000 | -0.51(-3.92%) |
Mar 14, 2011 | 13.37 | 13.39 | 12.87 | 13.00 | 215,444 | -0.52(-3.85%) |
Mar 11, 2011 | 13.98 | 13.98 | 13.01 | 13.52 | 191,878 | -0.27(-1.96%) |
Mar 10, 2011 | 13.13 | 14.08 | 12.77 | 13.79 | 436,677 | +0.21(+1.55%) |
Mar 09, 2011 | 14.80 | 14.80 | 13.52 | 13.58 | 526,210 | -1.47(-9.77%) |
Mar 08, 2011 | 15.19 | 15.35 | 14.81 | 15.05 | 155,597 | -0.11(-0.73%) |
Mar 07, 2011 | 16.29 | 16.29 | 14.60 | 15.16 | 274,015 | -1.00(-6.19%) |
Mar 04, 2011 | 16.24 | 16.50 | 16.01 | 16.16 | 201,974 | +0.06(+0.37%) |
Mar 03, 2011 | 15.57 | 16.25 | 15.30 | 16.10 | 258,442 | +0.50(+3.21%) |
Mar 02, 2011 | 15.44 | 15.74 | 15.30 | 15.60 | 107,341 | +0.12(+0.78%) |