Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.55 | 12.14 | 10.40 | 11.81 | 439,808 | +1.39(+13.34%) |
May 23, 2011 | 10.18 | 10.65 | 9.820 | 10.42 | 880,640 | -0.18(-1.70%) |
May 20, 2011 | 11.60 | 11.60 | 10.44 | 10.60 | 660,530 | -0.98(-8.46%) |
May 19, 2011 | 12.85 | 13.18 | 11.55 | 11.58 | 562,387 | -0.99(-7.88%) |
May 18, 2011 | 12.87 | 13.10 | 12.42 | 12.57 | 180,732 | -0.14(-1.10%) |
May 17, 2011 | 13.33 | 13.33 | 12.58 | 12.71 | 204,266 | -0.56(-4.22%) |
May 16, 2011 | 13.00 | 13.50 | 12.95 | 13.27 | 245,976 | +0.08(+0.61%) |
May 13, 2011 | 13.37 | 13.56 | 12.92 | 13.19 | 301,297 | -0.41(-3.01%) |
May 12, 2011 | 14.27 | 14.39 | 13.21 | 13.60 | 635,358 | -1.15(-7.80%) |
May 11, 2011 | 15.50 | 15.84 | 14.55 | 14.75 | 233,479 | -1.14(-7.17%) |
May 10, 2011 | 13.94 | 16.13 | 13.89 | 15.89 | 987,231 | +0.79(+5.23%) |
May 09, 2011 | 15.35 | 15.35 | 14.62 | 15.10 | 385,038 | +0.75(+5.23%) |
May 06, 2011 | 14.70 | 14.70 | 14.10 | 14.35 | 315,895 | -0.38(-2.58%) |
May 05, 2011 | 15.07 | 15.08 | 14.50 | 14.73 | 121,709 | -0.24(-1.60%) |
May 04, 2011 | 14.58 | 15.03 | 14.17 | 14.97 | 223,784 | +0.54(+3.74%) |
May 03, 2011 | 15.55 | 15.76 | 14.36 | 14.43 | 398,301 | -1.24(-7.91%) |
May 02, 2011 | 15.83 | 16.90 | 15.10 | 15.67 | 278,903 | -1.14(-6.78%) |
Apr 29, 2011 | 17.06 | 17.07 | 16.61 | 16.81 | 87,360 | -0.05(-0.30%) |
Apr 28, 2011 | 17.38 | 17.80 | 16.65 | 16.86 | 168,139 | -0.35(-2.03%) |
Apr 27, 2011 | 17.73 | 17.83 | 16.65 | 17.21 | 375,270 | -0.32(-1.83%) |
Apr 26, 2011 | 18.51 | 18.51 | 17.47 | 17.53 | 382,385 | -0.98(-5.29%) |
Apr 25, 2011 | 17.69 | 18.63 | 17.65 | 18.51 | 643,210 | +0.38(+2.10%) |
Apr 21, 2011 | 17.89 | 18.50 | 17.00 | 18.13 | 810,339 | +0.53(+3.01%) |
Apr 20, 2011 | 18.44 | 18.75 | 17.00 | 17.60 | 681,814 | -0.45(-2.49%) |
Apr 19, 2011 | 16.10 | 18.78 | 16.06 | 18.05 | 1,154,022 | +2.10(+13.17%) |
Apr 18, 2011 | 16.06 | 16.15 | 15.68 | 15.95 | 266,958 | +0.04(+0.25%) |
Apr 15, 2011 | 15.78 | 16.58 | 15.59 | 15.91 | 288,035 | -0.09(-0.56%) |
Apr 14, 2011 | 16.10 | 16.36 | 15.67 | 16.00 | 226,335 | -0.18(-1.11%) |
Apr 13, 2011 | 16.26 | 16.79 | 16.06 | 16.18 | 97,564 | +0.07(+0.43%) |
Apr 12, 2011 | 16.80 | 17.19 | 15.85 | 16.11 | 238,486 | -0.86(-5.07%) |
Apr 11, 2011 | 17.65 | 17.81 | 16.85 | 16.97 | 179,632 | -0.68(-3.85%) |
Apr 08, 2011 | 18.30 | 18.30 | 17.60 | 17.65 | 91,938 | -0.61(-3.34%) |
Apr 07, 2011 | 18.59 | 18.59 | 18.00 | 18.26 | 48,155 | -0.21(-1.14%) |
Apr 06, 2011 | 18.50 | 18.56 | 18.41 | 18.47 | 49,858 | +0.18(+0.98%) |
Apr 05, 2011 | 18.25 | 18.50 | 18.10 | 18.29 | 110,626 | -0.16(-0.87%) |
Apr 04, 2011 | 18.14 | 18.66 | 17.90 | 18.45 | 203,866 | +0.22(+1.21%) |
Apr 01, 2011 | 18.18 | 18.50 | 18.02 | 18.23 | 114,541 | +0.00(+0.00%) |
Mar 31, 2011 | 18.08 | 18.40 | 18.03 | 18.23 | 183,723 | -0.17(-0.92%) |
Mar 30, 2011 | 19.80 | 19.80 | 18.26 | 18.40 | 529,625 | -1.50(-7.54%) |
Mar 29, 2011 | 21.30 | 21.30 | 19.79 | 19.90 | 224,180 | -1.15(-5.46%) |
Mar 28, 2011 | 20.53 | 21.15 | 20.24 | 21.05 | 74,230 | +0.55(+2.68%) |
Mar 25, 2011 | 20.30 | 20.54 | 19.24 | 20.50 | 190,926 | +0.20(+0.99%) |
Mar 24, 2011 | 21.60 | 21.69 | 20.22 | 20.30 | 261,831 | -1.08(-5.05%) |
Mar 23, 2011 | 20.20 | 21.95 | 20.20 | 21.38 | 275,500 | +1.33(+6.63%) |
Mar 22, 2011 | 20.94 | 20.94 | 19.39 | 20.05 | 163,440 | -0.43(-2.10%) |
Mar 21, 2011 | 19.67 | 20.50 | 19.54 | 20.48 | 104,549 | +0.95(+4.86%) |
Mar 18, 2011 | 20.00 | 20.00 | 19.00 | 19.53 | 150,188 | +0.11(+0.57%) |
Mar 17, 2011 | 18.56 | 19.45 | 18.23 | 19.42 | 128,359 | +1.27(+7.00%) |
Mar 16, 2011 | 17.71 | 18.59 | 17.34 | 18.15 | 116,621 | +0.29(+1.62%) |
Mar 15, 2011 | 17.22 | 18.10 | 17.16 | 17.86 | 87,636 | -0.13(-0.72%) |
Mar 14, 2011 | 18.99 | 18.99 | 17.68 | 17.99 | 156,108 | -0.76(-4.05%) |
Mar 11, 2011 | 18.08 | 19.38 | 18.02 | 18.75 | 113,102 | +0.70(+3.88%) |
Mar 10, 2011 | 18.00 | 18.90 | 17.64 | 18.05 | 155,144 | -0.31(-1.69%) |
Mar 09, 2011 | 17.43 | 19.07 | 17.12 | 18.36 | 183,976 | +0.38(+2.11%) |
Mar 08, 2011 | 21.24 | 21.24 | 17.89 | 17.98 | 422,797 | -1.72(-8.73%) |
Mar 07, 2011 | 20.30 | 20.40 | 19.50 | 19.70 | 226,182 | -0.54(-2.67%) |
Mar 04, 2011 | 21.24 | 21.53 | 19.76 | 20.24 | 135,587 | -0.87(-4.12%) |
Mar 03, 2011 | 21.44 | 21.75 | 20.73 | 21.11 | 82,360 | +0.14(+0.67%) |
Mar 02, 2011 | 21.21 | 21.21 | 20.04 | 20.97 | 86,184 | +0.41(+1.99%) |