Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.13 | 704,746 | -0.07(-0.56%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,144 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 692,940 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,198,961 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.96 | 13.70 | 13.79 | 627,692 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.79 | 13.44 | 13.75 | 775,531 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.75 | 978,986 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.84 | 1,089,776 | -0.28(-1.96%) |
May 12, 2011 | 14.05 | 14.12 | 13.92 | 14.11 | 1,235,095 | +0.06(+0.41%) |
May 11, 2011 | 14.10 | 14.63 | 13.99 | 14.05 | 1,417,145 | +0.18(+1.29%) |
May 10, 2011 | 14.23 | 14.23 | 13.58 | 13.88 | 939,467 | +0.36(+2.65%) |
May 09, 2011 | 13.40 | 13.53 | 13.26 | 13.52 | 735,403 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.13 | 13.40 | 961,590 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.22 | 12.61 | 12.94 | 1,098,046 | -0.23(-1.73%) |
May 04, 2011 | 13.04 | 13.32 | 12.95 | 13.17 | 2,637,302 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.18 | 12.87 | 12.97 | 958,772 | -0.19(-1.42%) |
May 02, 2011 | 13.14 | 13.16 | 13.13 | 13.16 | 491,275 | +0.06(+0.44%) |
Apr 29, 2011 | 13.05 | 13.13 | 12.99 | 13.10 | 699,885 | +0.08(+0.63%) |
Apr 28, 2011 | 13.02 | 13.07 | 12.96 | 13.02 | 521,938 | -0.06(-0.44%) |
Apr 27, 2011 | 12.79 | 13.15 | 12.77 | 13.08 | 771,758 | +0.31(+2.42%) |
Apr 26, 2011 | 12.61 | 12.79 | 12.54 | 12.77 | 561,754 | +0.16(+1.29%) |
Apr 25, 2011 | 12.44 | 12.61 | 12.43 | 12.61 | 599,030 | +0.01(+0.06%) |
Apr 21, 2011 | 12.55 | 12.69 | 12.35 | 12.60 | 389,867 | +0.15(+1.24%) |
Apr 20, 2011 | 12.38 | 12.57 | 12.36 | 12.44 | 761,549 | +0.15(+1.26%) |
Apr 19, 2011 | 12.48 | 12.55 | 12.21 | 12.29 | 638,585 | -0.15(-1.18%) |
Apr 18, 2011 | 12.28 | 12.56 | 12.28 | 12.43 | 706,534 | -0.01(-0.07%) |
Apr 15, 2011 | 12.61 | 12.68 | 12.39 | 12.44 | 1,121,619 | -0.26(-2.05%) |
Apr 14, 2011 | 12.66 | 12.80 | 12.63 | 12.70 | 979,054 | -0.07(-0.57%) |
Apr 13, 2011 | 12.78 | 12.79 | 12.69 | 12.78 | 712,002 | +0.02(+0.19%) |
Apr 12, 2011 | 12.78 | 12.83 | 12.54 | 12.75 | 1,411,548 | -0.11(-0.89%) |
Apr 11, 2011 | 12.75 | 12.97 | 12.73 | 12.87 | 1,265,190 | +0.08(+0.64%) |
Apr 08, 2011 | 12.81 | 12.87 | 12.69 | 12.78 | 778,545 | +0.04(+0.32%) |
Apr 07, 2011 | 12.67 | 12.87 | 12.55 | 12.74 | 1,623,394 | +0.07(+0.58%) |
Apr 06, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 1,425,254 | +0.65(+5.42%) |
Apr 05, 2011 | 11.85 | 12.04 | 11.74 | 12.02 | 624,708 | +0.20(+1.72%) |
Apr 04, 2011 | 11.73 | 11.91 | 11.72 | 11.82 | 711,038 | +0.07(+0.55%) |
Apr 01, 2011 | 11.81 | 11.91 | 11.58 | 11.75 | 1,115,157 | -0.04(-0.35%) |
Mar 31, 2011 | 11.72 | 11.83 | 11.68 | 11.79 | 349,707 | +0.07(+0.63%) |
Mar 30, 2011 | 11.73 | 11.86 | 11.62 | 11.72 | 292,983 | +0.08(+0.70%) |
Mar 29, 2011 | 11.53 | 11.82 | 11.41 | 11.64 | 507,491 | +0.08(+0.70%) |
Mar 28, 2011 | 11.60 | 11.65 | 11.51 | 11.56 | 563,383 | -0.01(-0.07%) |
Mar 25, 2011 | 11.51 | 11.71 | 11.45 | 11.56 | 421,373 | +0.14(+1.21%) |
Mar 24, 2011 | 11.55 | 11.56 | 11.38 | 11.42 | 490,564 | -0.07(-0.57%) |
Mar 23, 2011 | 11.25 | 11.62 | 11.16 | 11.49 | 1,224,469 | +0.24(+2.17%) |
Mar 22, 2011 | 10.80 | 11.30 | 10.77 | 11.25 | 777,605 | +0.44(+4.07%) |
Mar 21, 2011 | 10.86 | 10.90 | 10.78 | 10.81 | 641,883 | +0.07(+0.61%) |
Mar 18, 2011 | 10.82 | 10.90 | 10.70 | 10.74 | 781,054 | +0.06(+0.53%) |
Mar 17, 2011 | 10.81 | 10.86 | 10.66 | 10.68 | 668,503 | -0.02(-0.15%) |
Mar 16, 2011 | 10.86 | 10.97 | 10.66 | 10.70 | 1,179,666 | -0.23(-2.09%) |
Mar 15, 2011 | 10.94 | 11.10 | 10.90 | 10.93 | 1,686,472 | -0.17(-1.54%) |
Mar 14, 2011 | 11.04 | 11.12 | 10.83 | 11.10 | 738,118 | -0.07(-0.58%) |
Mar 11, 2011 | 10.94 | 11.22 | 10.76 | 11.16 | 1,109,178 | +0.15(+1.33%) |
Mar 10, 2011 | 11.24 | 11.40 | 11.00 | 11.02 | 950,005 | -0.29(-2.59%) |
Mar 09, 2011 | 11.37 | 11.42 | 11.26 | 11.31 | 729,937 | -0.09(-0.79%) |
Mar 08, 2011 | 11.23 | 11.44 | 11.15 | 11.40 | 2,705,109 | +0.20(+1.82%) |
Mar 07, 2011 | 11.26 | 11.26 | 11.08 | 11.20 | 962,973 | -0.02(-0.15%) |
Mar 04, 2011 | 11.34 | 11.34 | 11.09 | 11.21 | 1,187,373 | -0.08(-0.72%) |
Mar 03, 2011 | 11.39 | 11.41 | 11.24 | 11.29 | 1,205,846 | +0.06(+0.51%) |
Mar 02, 2011 | 11.05 | 11.34 | 10.92 | 11.24 | 3,851,912 | +0.24(+2.15%) |