Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.94 | 14.20 | 13.92 | 14.13 | 2,081,783 | +0.26(+1.89%) |
May 23, 2011 | 13.87 | 14.04 | 13.69 | 13.87 | 522,539 | -0.20(-1.39%) |
May 20, 2011 | 14.28 | 14.37 | 13.87 | 14.06 | 541,225 | -0.32(-2.22%) |
May 19, 2011 | 14.31 | 14.45 | 14.24 | 14.38 | 769,792 | +0.18(+1.24%) |
May 18, 2011 | 14.23 | 14.36 | 14.07 | 14.20 | 1,346,707 | +0.03(+0.24%) |
May 17, 2011 | 14.17 | 14.20 | 13.96 | 14.17 | 551,963 | -0.07(-0.50%) |
May 16, 2011 | 14.49 | 14.55 | 14.24 | 14.24 | 702,916 | -0.36(-2.43%) |
May 13, 2011 | 14.88 | 14.88 | 14.56 | 14.60 | 501,925 | -0.24(-1.61%) |
May 12, 2011 | 14.58 | 14.92 | 14.41 | 14.84 | 657,063 | +0.24(+1.62%) |
May 11, 2011 | 14.77 | 14.77 | 14.35 | 14.60 | 1,230,391 | -0.18(-1.20%) |
May 10, 2011 | 14.55 | 14.84 | 14.47 | 14.78 | 834,180 | +0.25(+1.72%) |
May 09, 2011 | 14.18 | 14.55 | 14.06 | 14.53 | 1,119,209 | +0.35(+2.45%) |
May 06, 2011 | 14.20 | 14.44 | 14.04 | 14.18 | 933,188 | +0.24(+1.73%) |
May 05, 2011 | 13.50 | 14.14 | 13.16 | 13.94 | 2,290,229 | +0.24(+1.72%) |
May 04, 2011 | 13.79 | 13.89 | 13.52 | 13.70 | 754,810 | -0.11(-0.77%) |
May 03, 2011 | 13.89 | 14.09 | 13.75 | 13.81 | 1,234,254 | -0.14(-1.03%) |
May 02, 2011 | 13.95 | 14.31 | 13.68 | 13.95 | 778,612 | -0.14(-0.96%) |
Apr 29, 2011 | 14.00 | 14.23 | 13.92 | 14.09 | 1,307,339 | +0.07(+0.47%) |
Apr 28, 2011 | 13.92 | 14.09 | 13.92 | 14.02 | 1,019,583 | +0.03(+0.21%) |
Apr 27, 2011 | 13.75 | 14.01 | 13.69 | 13.99 | 652,211 | +0.32(+2.35%) |
Apr 26, 2011 | 13.64 | 13.76 | 13.49 | 13.67 | 879,879 | +0.15(+1.10%) |
Apr 25, 2011 | 13.47 | 13.54 | 13.33 | 13.52 | 748,404 | +0.07(+0.55%) |
Apr 21, 2011 | 13.42 | 13.46 | 13.34 | 13.45 | 357,030 | +0.16(+1.22%) |
Apr 20, 2011 | 13.25 | 13.46 | 13.13 | 13.29 | 555,230 | +0.24(+1.83%) |
Apr 19, 2011 | 12.94 | 13.17 | 12.87 | 13.05 | 551,597 | +0.16(+1.21%) |
Apr 18, 2011 | 12.81 | 12.97 | 12.69 | 12.89 | 455,215 | -0.15(-1.14%) |
Apr 15, 2011 | 12.87 | 13.06 | 12.87 | 13.04 | 472,204 | +0.13(+0.98%) |
Apr 14, 2011 | 13.01 | 13.17 | 12.75 | 12.91 | 883,622 | -0.20(-1.52%) |
Apr 13, 2011 | 12.72 | 13.15 | 12.70 | 13.11 | 1,260,056 | +0.50(+3.95%) |
Apr 12, 2011 | 12.64 | 12.86 | 12.54 | 12.61 | 492,403 | -0.11(-0.87%) |
Apr 11, 2011 | 12.75 | 12.85 | 12.62 | 12.73 | 450,352 | -0.06(-0.44%) |
Apr 08, 2011 | 13.06 | 13.06 | 12.66 | 12.78 | 800,053 | -0.16(-1.23%) |
Apr 07, 2011 | 12.83 | 13.06 | 12.75 | 12.94 | 596,394 | +0.09(+0.72%) |
Apr 06, 2011 | 13.12 | 13.23 | 12.82 | 12.85 | 678,733 | -0.19(-1.42%) |
Apr 05, 2011 | 12.99 | 13.27 | 12.90 | 13.03 | 1,556,414 | +0.04(+0.31%) |
Apr 04, 2011 | 12.69 | 13.09 | 12.67 | 12.99 | 1,997,787 | +0.35(+2.79%) |
Apr 01, 2011 | 12.59 | 12.71 | 12.48 | 12.64 | 960,457 | +0.20(+1.62%) |
Mar 31, 2011 | 12.35 | 12.47 | 12.25 | 12.44 | 631,756 | -0.00(-0.02%) |
Mar 30, 2011 | 12.29 | 12.45 | 12.24 | 12.44 | 1,279,791 | +0.18(+1.45%) |
Mar 29, 2011 | 12.06 | 12.29 | 11.95 | 12.26 | 1,830,739 | +0.22(+1.85%) |
Mar 28, 2011 | 11.88 | 12.13 | 11.82 | 12.04 | 1,067,591 | +0.16(+1.38%) |
Mar 25, 2011 | 11.53 | 11.96 | 11.47 | 11.88 | 1,859,068 | +0.41(+3.61%) |
Mar 24, 2011 | 11.64 | 11.65 | 11.45 | 11.46 | 1,370,411 | -0.06(-0.55%) |
Mar 23, 2011 | 11.47 | 11.63 | 11.33 | 11.53 | 1,095,939 | -0.01(-0.12%) |
Mar 22, 2011 | 11.66 | 11.69 | 11.47 | 11.54 | 330,346 | -0.09(-0.75%) |
Mar 21, 2011 | 11.69 | 11.74 | 11.39 | 11.63 | 586,200 | +0.32(+2.84%) |
Mar 18, 2011 | 11.53 | 11.53 | 11.20 | 11.31 | 1,184,647 | -0.09(-0.79%) |
Mar 17, 2011 | 11.86 | 11.87 | 11.38 | 11.40 | 925,661 | -0.22(-1.89%) |
Mar 16, 2011 | 11.72 | 11.87 | 11.58 | 11.62 | 1,012,652 | -0.13(-1.13%) |
Mar 15, 2011 | 11.52 | 11.88 | 11.35 | 11.75 | 825,684 | -0.12(-0.98%) |
Mar 14, 2011 | 11.96 | 12.08 | 11.73 | 11.87 | 705,123 | -0.23(-1.91%) |
Mar 11, 2011 | 12.23 | 12.24 | 12.01 | 12.10 | 1,190,604 | -0.16(-1.32%) |
Mar 10, 2011 | 12.11 | 12.38 | 11.79 | 12.26 | 1,972,389 | +0.01(+0.07%) |
Mar 09, 2011 | 12.01 | 12.27 | 11.91 | 12.25 | 1,003,432 | +0.25(+2.12%) |
Mar 08, 2011 | 12.07 | 12.19 | 11.89 | 12.00 | 1,998,395 | -0.02(-0.15%) |
Mar 07, 2011 | 11.97 | 12.12 | 11.85 | 12.02 | 1,905,541 | +0.16(+1.39%) |
Mar 04, 2011 | 11.67 | 11.87 | 11.52 | 11.85 | 1,123,683 | +0.22(+1.87%) |
Mar 03, 2011 | 11.36 | 11.76 | 11.32 | 11.63 | 1,134,111 | +0.45(+4.05%) |
Mar 02, 2011 | 11.06 | 11.34 | 10.85 | 11.18 | 720,350 | +0.16(+1.44%) |