Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.98 | 12.98 | 12.63 | 12.67 | 74,151 | -0.25(-1.93%) |
May 23, 2011 | 12.83 | 13.07 | 12.81 | 12.92 | 51,863 | -0.18(-1.37%) |
May 20, 2011 | 13.07 | 13.27 | 13.00 | 13.10 | 53,297 | -0.05(-0.38%) |
May 19, 2011 | 13.14 | 13.28 | 12.85 | 13.15 | 74,813 | +0.09(+0.69%) |
May 18, 2011 | 12.95 | 13.18 | 12.92 | 13.06 | 53,046 | +0.18(+1.40%) |
May 17, 2011 | 12.85 | 12.96 | 12.71 | 12.88 | 46,593 | +0.01(+0.08%) |
May 16, 2011 | 13.02 | 13.14 | 12.87 | 12.87 | 64,236 | -0.21(-1.61%) |
May 13, 2011 | 13.26 | 13.37 | 13.01 | 13.08 | 146,061 | -0.20(-1.51%) |
May 12, 2011 | 12.96 | 13.44 | 12.83 | 13.28 | 68,233 | +0.25(+1.92%) |
May 11, 2011 | 13.21 | 13.24 | 12.98 | 13.03 | 48,912 | -0.20(-1.51%) |
May 10, 2011 | 13.11 | 13.29 | 13.03 | 13.23 | 109,518 | +0.21(+1.61%) |
May 09, 2011 | 12.78 | 13.10 | 12.75 | 13.02 | 120,352 | +0.20(+1.56%) |
May 06, 2011 | 13.02 | 13.08 | 12.81 | 12.82 | 88,654 | -0.04(-0.31%) |
May 05, 2011 | 12.94 | 12.97 | 12.72 | 12.86 | 166,947 | -0.14(-1.08%) |
May 04, 2011 | 13.15 | 13.26 | 12.94 | 13.00 | 138,944 | -0.09(-0.68%) |
May 03, 2011 | 13.21 | 13.24 | 12.89 | 13.09 | 123,208 | -0.13(-0.98%) |
May 02, 2011 | 13.25 | 13.81 | 13.19 | 13.22 | 124,690 | -0.38(-2.79%) |
Apr 29, 2011 | 13.68 | 13.81 | 13.50 | 13.60 | 137,109 | -0.03(-0.22%) |
Apr 28, 2011 | 13.29 | 13.66 | 13.19 | 13.63 | 221,123 | +0.38(+2.87%) |
Apr 27, 2011 | 13.64 | 13.64 | 13.00 | 13.25 | 415,979 | +0.24(+1.84%) |
Apr 26, 2011 | 12.50 | 13.32 | 12.34 | 13.01 | 408,264 | +0.57(+4.58%) |
Apr 25, 2011 | 12.60 | 12.61 | 12.35 | 12.44 | 61,825 | -0.18(-1.43%) |
Apr 21, 2011 | 12.59 | 12.85 | 12.58 | 12.62 | 84,424 | +0.13(+1.04%) |
Apr 20, 2011 | 12.57 | 12.62 | 12.36 | 12.49 | 74,154 | +0.06(+0.48%) |
Apr 19, 2011 | 12.55 | 12.61 | 12.28 | 12.43 | 74,550 | -0.08(-0.64%) |
Apr 18, 2011 | 12.65 | 12.70 | 12.28 | 12.51 | 186,680 | -0.31(-2.42%) |
Apr 15, 2011 | 12.65 | 12.83 | 12.55 | 12.82 | 92,273 | +0.10(+0.79%) |
Apr 14, 2011 | 12.55 | 12.79 | 12.37 | 12.72 | 273,425 | +0.08(+0.63%) |
Apr 13, 2011 | 12.66 | 12.98 | 12.50 | 12.64 | 84,792 | +0.08(+0.64%) |
Apr 12, 2011 | 12.60 | 12.77 | 12.55 | 12.56 | 192,626 | -0.13(-1.02%) |
Apr 11, 2011 | 12.97 | 13.09 | 12.69 | 12.69 | 87,415 | -0.31(-2.38%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.90 | 13.00 | 94,123 | -0.11(-0.84%) |
Apr 07, 2011 | 13.18 | 13.18 | 12.94 | 13.11 | 66,406 | -0.07(-0.53%) |
Apr 06, 2011 | 13.00 | 13.25 | 12.87 | 13.18 | 99,237 | -0.07(-0.53%) |
Apr 05, 2011 | 13.79 | 13.79 | 13.20 | 13.25 | 132,771 | -0.53(-3.85%) |
Apr 04, 2011 | 13.49 | 13.81 | 13.48 | 13.78 | 157,761 | +0.34(+2.53%) |
Apr 01, 2011 | 13.36 | 13.45 | 13.19 | 13.44 | 91,194 | +0.15(+1.13%) |
Mar 31, 2011 | 13.12 | 13.53 | 13.12 | 13.29 | 127,787 | -0.20(-1.48%) |
Mar 30, 2011 | 13.17 | 13.51 | 13.05 | 13.49 | 111,436 | +0.39(+2.98%) |
Mar 29, 2011 | 12.72 | 13.10 | 12.69 | 13.10 | 51,712 | +0.34(+2.66%) |
Mar 28, 2011 | 13.05 | 13.18 | 12.74 | 12.76 | 80,600 | -0.23(-1.77%) |
Mar 25, 2011 | 13.14 | 13.51 | 12.96 | 12.99 | 103,433 | -0.02(-0.15%) |
Mar 24, 2011 | 13.04 | 13.26 | 12.91 | 13.01 | 49,806 | +0.01(+0.08%) |
Mar 23, 2011 | 12.78 | 13.06 | 12.49 | 13.00 | 68,722 | +0.16(+1.25%) |
Mar 22, 2011 | 12.93 | 13.13 | 12.83 | 12.84 | 82,685 | -0.10(-0.77%) |
Mar 21, 2011 | 13.04 | 13.17 | 12.77 | 12.94 | 113,197 | +0.04(+0.31%) |
Mar 18, 2011 | 12.42 | 12.91 | 12.40 | 12.90 | 244,083 | +0.60(+4.88%) |
Mar 17, 2011 | 12.54 | 12.65 | 12.30 | 12.30 | 163,965 | -0.10(-0.81%) |
Mar 16, 2011 | 12.38 | 12.53 | 12.21 | 12.40 | 172,486 | +0.07(+0.57%) |
Mar 15, 2011 | 12.11 | 12.37 | 12.10 | 12.33 | 96,922 | -0.13(-1.04%) |
Mar 14, 2011 | 12.36 | 12.61 | 12.25 | 12.46 | 104,645 | -0.04(-0.32%) |
Mar 11, 2011 | 12.81 | 13.08 | 12.43 | 12.50 | 187,736 | -0.32(-2.50%) |
Mar 10, 2011 | 13.16 | 13.37 | 12.69 | 12.82 | 217,913 | -0.46(-3.46%) |
Mar 09, 2011 | 13.11 | 13.62 | 13.11 | 13.28 | 169,716 | +0.11(+0.84%) |
Mar 08, 2011 | 13.16 | 13.24 | 12.92 | 13.17 | 363,747 | +0.02(+0.15%) |
Mar 07, 2011 | 13.86 | 13.94 | 13.07 | 13.15 | 308,472 | -0.71(-5.12%) |
Mar 04, 2011 | 13.56 | 13.86 | 13.29 | 13.86 | 306,021 | +0.60(+4.52%) |
Mar 03, 2011 | 12.67 | 13.27 | 12.67 | 13.26 | 243,300 | +0.75(+6.00%) |
Mar 02, 2011 | 12.44 | 12.74 | 12.08 | 12.51 | 143,829 | +0.23(+1.87%) |