Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.12 | 13.12 | 12.82 | 12.84 | 321,371 | -0.25(-1.90%) |
May 23, 2011 | 13.07 | 13.20 | 13.01 | 13.09 | 472,064 | -0.22(-1.65%) |
May 20, 2011 | 13.55 | 13.55 | 13.25 | 13.31 | 759,115 | -0.29(-2.13%) |
May 19, 2011 | 13.63 | 13.64 | 13.46 | 13.60 | 632,417 | +0.05(+0.37%) |
May 18, 2011 | 13.55 | 13.71 | 13.46 | 13.55 | 509,256 | +0.00(+0.00%) |
May 17, 2011 | 13.62 | 13.73 | 13.36 | 13.55 | 681,579 | -0.18(-1.31%) |
May 16, 2011 | 13.68 | 14.02 | 13.65 | 13.73 | 357,484 | -0.01(-0.07%) |
May 13, 2011 | 13.93 | 13.97 | 13.71 | 13.74 | 255,315 | -0.21(-1.50%) |
May 12, 2011 | 13.72 | 13.97 | 13.65 | 13.95 | 244,851 | +0.11(+0.79%) |
May 11, 2011 | 14.05 | 14.05 | 13.76 | 13.84 | 289,894 | -0.18(-1.28%) |
May 10, 2011 | 13.87 | 14.03 | 13.77 | 14.02 | 414,408 | +0.23(+1.66%) |
May 09, 2011 | 13.82 | 13.91 | 13.71 | 13.79 | 254,262 | -0.03(-0.22%) |
May 06, 2011 | 13.87 | 13.92 | 13.53 | 13.82 | 968,222 | +0.30(+2.21%) |
May 05, 2011 | 13.65 | 14.04 | 13.49 | 13.52 | 745,856 | -0.05(-0.37%) |
May 04, 2011 | 14.08 | 14.08 | 13.37 | 13.57 | 900,246 | -0.53(-3.75%) |
May 03, 2011 | 14.32 | 14.38 | 14.07 | 14.10 | 491,860 | -0.22(-1.53%) |
May 02, 2011 | 14.34 | 14.34 | 14.26 | 14.32 | 354,921 | +0.04(+0.28%) |
Apr 29, 2011 | 14.41 | 14.44 | 14.25 | 14.28 | 456,714 | -0.13(-0.90%) |
Apr 28, 2011 | 14.67 | 14.67 | 14.32 | 14.41 | 375,985 | -0.21(-1.43%) |
Apr 27, 2011 | 14.36 | 14.62 | 14.30 | 14.62 | 421,398 | +0.25(+1.74%) |
Apr 26, 2011 | 14.32 | 14.49 | 14.29 | 14.37 | 456,360 | +0.04(+0.28%) |
Apr 25, 2011 | 14.37 | 14.41 | 14.22 | 14.33 | 274,893 | -0.02(-0.14%) |
Apr 21, 2011 | 14.39 | 14.41 | 14.10 | 14.35 | 725,966 | +0.03(+0.21%) |
Apr 20, 2011 | 14.29 | 14.39 | 14.14 | 14.32 | 813,270 | +0.18(+1.27%) |
Apr 19, 2011 | 14.26 | 14.33 | 13.95 | 14.14 | 1,389,379 | -0.06(-0.42%) |
Apr 18, 2011 | 14.44 | 14.51 | 13.90 | 14.20 | 1,486,058 | -0.36(-2.47%) |
Apr 15, 2011 | 14.74 | 14.88 | 14.51 | 14.56 | 446,154 | -0.14(-0.95%) |
Apr 14, 2011 | 14.56 | 14.70 | 14.43 | 14.70 | 419,856 | +0.01(+0.07%) |
Apr 13, 2011 | 14.46 | 14.91 | 14.40 | 14.69 | 995,681 | +0.29(+2.01%) |
Apr 12, 2011 | 14.17 | 14.40 | 14.13 | 14.40 | 521,117 | +0.10(+0.70%) |
Apr 11, 2011 | 14.15 | 14.38 | 14.03 | 14.30 | 787,695 | +0.15(+1.06%) |
Apr 08, 2011 | 13.61 | 14.24 | 13.61 | 14.15 | 2,594,563 | +0.94(+7.09%) |
Apr 07, 2011 | 12.87 | 13.29 | 12.87 | 13.21 | 592,177 | +0.30(+2.32%) |
Apr 06, 2011 | 12.72 | 12.99 | 12.63 | 12.91 | 872,766 | +0.29(+2.29%) |
Apr 05, 2011 | 12.47 | 12.65 | 12.41 | 12.63 | 1,092,231 | +0.18(+1.44%) |
Apr 04, 2011 | 12.53 | 12.61 | 12.28 | 12.45 | 1,036,674 | -0.08(-0.64%) |
Apr 01, 2011 | 12.67 | 12.82 | 12.48 | 12.53 | 297,760 | -0.01(-0.08%) |
Mar 31, 2011 | 12.53 | 12.70 | 12.53 | 12.54 | 327,254 | +0.04(+0.32%) |
Mar 30, 2011 | 12.85 | 12.85 | 12.48 | 12.50 | 896,149 | -0.27(-2.11%) |
Mar 29, 2011 | 12.97 | 12.97 | 12.73 | 12.77 | 479,843 | -0.20(-1.54%) |
Mar 28, 2011 | 13.18 | 13.35 | 12.90 | 12.96 | 296,171 | -0.24(-1.81%) |
Mar 25, 2011 | 12.98 | 13.29 | 12.96 | 13.20 | 587,911 | +0.24(+1.85%) |
Mar 24, 2011 | 12.95 | 13.09 | 12.80 | 12.96 | 247,042 | +0.09(+0.70%) |
Mar 23, 2011 | 12.76 | 12.92 | 12.61 | 12.87 | 644,787 | +0.04(+0.31%) |
Mar 22, 2011 | 13.17 | 13.26 | 12.79 | 12.83 | 361,853 | -0.34(-2.57%) |
Mar 21, 2011 | 13.15 | 13.23 | 13.14 | 13.17 | 229,635 | +0.09(+0.69%) |
Mar 18, 2011 | 12.74 | 13.11 | 12.70 | 13.08 | 363,538 | +0.50(+3.96%) |
Mar 17, 2011 | 12.79 | 12.79 | 12.47 | 12.59 | 637,811 | -0.01(-0.08%) |
Mar 16, 2011 | 12.92 | 12.99 | 12.56 | 12.60 | 551,385 | -0.37(-2.85%) |
Mar 15, 2011 | 12.87 | 13.24 | 12.83 | 12.96 | 316,909 | -0.28(-2.11%) |
Mar 14, 2011 | 13.17 | 13.29 | 12.97 | 13.24 | 455,040 | -0.07(-0.52%) |
Mar 11, 2011 | 13.11 | 13.45 | 13.07 | 13.31 | 292,602 | +0.07(+0.53%) |
Mar 10, 2011 | 13.50 | 13.50 | 13.05 | 13.24 | 349,670 | -0.46(-3.35%) |
Mar 09, 2011 | 13.30 | 13.72 | 13.30 | 13.70 | 363,165 | +0.33(+2.46%) |
Mar 08, 2011 | 13.38 | 13.75 | 13.28 | 13.37 | 350,989 | -0.03(-0.22%) |
Mar 07, 2011 | 13.61 | 13.66 | 13.25 | 13.40 | 434,340 | -0.20(-1.47%) |
Mar 04, 2011 | 13.88 | 13.89 | 13.47 | 13.60 | 211,688 | -0.29(-2.08%) |
Mar 03, 2011 | 13.67 | 13.89 | 13.63 | 13.89 | 357,283 | +0.42(+3.11%) |
Mar 02, 2011 | 13.45 | 13.68 | 13.26 | 13.47 | 726,689 | +0.06(+0.45%) |