Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.75 | 13.93 | 13.24 | 13.66 | 591,120 | -0.06(-0.44%) |
May 23, 2011 | 13.94 | 13.99 | 13.70 | 13.72 | 285,999 | -0.45(-3.16%) |
May 20, 2011 | 14.12 | 14.78 | 14.11 | 14.17 | 493,906 | +0.22(+1.58%) |
May 19, 2011 | 14.21 | 14.40 | 13.79 | 13.95 | 337,894 | -0.15(-1.08%) |
May 18, 2011 | 14.35 | 14.35 | 13.95 | 14.10 | 421,039 | -0.27(-1.85%) |
May 17, 2011 | 14.43 | 14.76 | 14.31 | 14.37 | 259,779 | -0.20(-1.35%) |
May 16, 2011 | 14.83 | 15.02 | 14.56 | 14.56 | 285,227 | -0.36(-2.44%) |
May 13, 2011 | 15.09 | 15.30 | 14.78 | 14.93 | 274,728 | -0.13(-0.86%) |
May 12, 2011 | 14.83 | 15.17 | 14.66 | 15.06 | 212,653 | +0.13(+0.86%) |
May 11, 2011 | 15.48 | 15.48 | 14.81 | 14.93 | 420,768 | -0.62(-4.00%) |
May 10, 2011 | 15.29 | 15.77 | 15.29 | 15.55 | 412,130 | +0.39(+2.60%) |
May 09, 2011 | 14.68 | 15.17 | 14.61 | 15.15 | 208,606 | +0.43(+2.94%) |
May 06, 2011 | 14.88 | 15.35 | 14.57 | 14.72 | 154,332 | +0.06(+0.41%) |
May 05, 2011 | 14.58 | 15.01 | 14.43 | 14.66 | 248,716 | -0.06(-0.41%) |
May 04, 2011 | 14.73 | 14.94 | 14.68 | 14.72 | 363,278 | -0.02(-0.15%) |
May 03, 2011 | 14.73 | 15.03 | 14.62 | 14.75 | 297,378 | +0.00(+0.00%) |
May 02, 2011 | 14.83 | 14.83 | 14.73 | 14.75 | 277,499 | -0.14(-0.97%) |
Apr 29, 2011 | 15.12 | 15.12 | 14.67 | 14.89 | 270,063 | -0.16(-1.06%) |
Apr 28, 2011 | 15.03 | 15.17 | 14.89 | 15.05 | 253,362 | +0.01(+0.05%) |
Apr 27, 2011 | 14.85 | 15.08 | 14.69 | 15.04 | 247,593 | +0.17(+1.17%) |
Apr 26, 2011 | 14.78 | 15.02 | 14.68 | 14.87 | 432,130 | +0.13(+0.87%) |
Apr 25, 2011 | 15.11 | 15.17 | 14.68 | 14.74 | 306,953 | -0.37(-2.46%) |
Apr 21, 2011 | 15.19 | 15.32 | 14.84 | 15.11 | 272,000 | -0.06(-0.40%) |
Apr 20, 2011 | 15.17 | 15.22 | 14.83 | 15.17 | 500,511 | +0.20(+1.37%) |
Apr 19, 2011 | 15.26 | 15.36 | 14.80 | 14.97 | 500,633 | -0.17(-1.15%) |
Apr 18, 2011 | 15.92 | 15.97 | 14.66 | 15.14 | 1,083,135 | -1.27(-7.72%) |
Apr 15, 2011 | 14.78 | 17.24 | 14.78 | 16.41 | 1,817,013 | +1.56(+10.47%) |
Apr 14, 2011 | 14.43 | 14.87 | 14.42 | 14.85 | 392,893 | +0.27(+1.82%) |
Apr 13, 2011 | 14.78 | 14.93 | 14.35 | 14.59 | 224,370 | -0.14(-0.93%) |
Apr 12, 2011 | 15.03 | 15.17 | 14.72 | 14.72 | 294,628 | -0.52(-3.38%) |
Apr 11, 2011 | 14.97 | 15.30 | 14.79 | 15.24 | 395,740 | +0.25(+1.67%) |
Apr 08, 2011 | 16.28 | 16.28 | 14.75 | 14.99 | 726,408 | -1.24(-7.62%) |
Apr 07, 2011 | 16.44 | 16.67 | 16.20 | 16.22 | 305,080 | -0.19(-1.16%) |
Apr 06, 2011 | 16.32 | 16.56 | 16.25 | 16.41 | 160,336 | +0.20(+1.26%) |
Apr 05, 2011 | 16.16 | 16.44 | 16.04 | 16.21 | 165,856 | -0.02(-0.14%) |
Apr 04, 2011 | 16.25 | 16.45 | 16.19 | 16.23 | 268,590 | +0.00(+0.00%) |
Apr 01, 2011 | 16.00 | 16.51 | 15.97 | 16.23 | 318,809 | +0.33(+2.10%) |
Mar 31, 2011 | 15.47 | 15.91 | 15.42 | 15.90 | 244,894 | +0.39(+2.49%) |
Mar 30, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 186,938 | +0.49(+3.28%) |
Mar 29, 2011 | 14.60 | 15.11 | 14.60 | 15.02 | 141,791 | +0.39(+2.70%) |
Mar 28, 2011 | 14.58 | 14.73 | 14.52 | 14.62 | 168,738 | +0.03(+0.21%) |
Mar 25, 2011 | 14.59 | 14.74 | 14.42 | 14.59 | 285,448 | +0.11(+0.79%) |
Mar 24, 2011 | 14.74 | 14.90 | 14.23 | 14.48 | 317,652 | -0.10(-0.68%) |
Mar 23, 2011 | 14.28 | 14.68 | 14.03 | 14.58 | 398,127 | +0.30(+2.07%) |
Mar 22, 2011 | 14.26 | 14.34 | 14.09 | 14.28 | 147,451 | -0.01(-0.05%) |
Mar 21, 2011 | 14.39 | 14.39 | 14.21 | 14.29 | 238,065 | +0.17(+1.18%) |
Mar 18, 2011 | 13.71 | 14.15 | 13.61 | 14.12 | 614,696 | +0.58(+4.31%) |
Mar 17, 2011 | 14.59 | 14.59 | 13.48 | 13.54 | 856,701 | -0.74(-5.15%) |
Mar 16, 2011 | 14.52 | 14.66 | 14.15 | 14.28 | 312,780 | -0.29(-1.98%) |
Mar 15, 2011 | 14.56 | 14.79 | 14.51 | 14.56 | 266,739 | -0.27(-1.84%) |
Mar 14, 2011 | 14.81 | 15.04 | 14.57 | 14.84 | 196,565 | -0.08(-0.51%) |
Mar 11, 2011 | 14.77 | 15.09 | 14.77 | 14.91 | 313,645 | +0.16(+1.08%) |
Mar 10, 2011 | 14.93 | 14.96 | 14.43 | 14.75 | 399,302 | -0.42(-2.79%) |
Mar 09, 2011 | 14.93 | 15.37 | 14.76 | 15.18 | 216,445 | +0.21(+1.41%) |
Mar 08, 2011 | 14.76 | 15.17 | 14.32 | 14.96 | 326,338 | +0.16(+1.07%) |
Mar 07, 2011 | 15.15 | 15.21 | 14.46 | 14.81 | 248,949 | -0.24(-1.61%) |
Mar 04, 2011 | 15.64 | 15.67 | 14.93 | 15.05 | 345,517 | -0.53(-3.40%) |
Mar 03, 2011 | 15.40 | 15.93 | 15.40 | 15.58 | 316,214 | +0.36(+2.39%) |
Mar 02, 2011 | 15.19 | 15.56 | 15.12 | 15.21 | 260,687 | +0.04(+0.25%) |