Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.33 | 13.33 | 12.90 | 12.90 | 70,269 | -0.33(-2.52%) |
May 23, 2011 | 13.44 | 13.51 | 13.23 | 13.23 | 24,607 | -0.43(-3.18%) |
May 20, 2011 | 13.65 | 13.76 | 13.52 | 13.67 | 67,849 | -0.08(-0.58%) |
May 19, 2011 | 13.67 | 13.79 | 13.59 | 13.75 | 37,451 | +0.24(+1.78%) |
May 18, 2011 | 13.20 | 13.51 | 13.20 | 13.51 | 29,832 | +0.34(+2.62%) |
May 17, 2011 | 13.29 | 13.34 | 13.14 | 13.16 | 27,555 | -0.15(-1.16%) |
May 16, 2011 | 13.40 | 13.51 | 13.30 | 13.31 | 47,966 | -0.14(-1.06%) |
May 13, 2011 | 13.56 | 13.56 | 13.42 | 13.46 | 40,799 | -0.07(-0.48%) |
May 12, 2011 | 13.50 | 13.62 | 13.38 | 13.52 | 31,275 | +0.08(+0.62%) |
May 11, 2011 | 13.50 | 13.62 | 13.30 | 13.44 | 45,059 | -0.11(-0.83%) |
May 10, 2011 | 13.47 | 13.55 | 13.37 | 13.55 | 17,678 | +0.19(+1.42%) |
May 09, 2011 | 13.28 | 13.40 | 13.09 | 13.36 | 40,582 | +0.07(+0.54%) |
May 06, 2011 | 13.58 | 13.80 | 13.21 | 13.29 | 22,021 | -0.09(-0.67%) |
May 05, 2011 | 13.34 | 13.66 | 13.29 | 13.38 | 27,712 | -0.09(-0.66%) |
May 04, 2011 | 13.59 | 13.60 | 13.45 | 13.47 | 32,640 | -0.12(-0.88%) |
May 03, 2011 | 13.46 | 13.70 | 13.46 | 13.59 | 36,360 | +0.12(+0.93%) |
May 02, 2011 | 13.60 | 14.26 | 13.45 | 13.46 | 43,431 | -0.47(-3.37%) |
Apr 29, 2011 | 13.93 | 14.03 | 13.68 | 13.93 | 46,634 | +0.02(+0.13%) |
Apr 28, 2011 | 13.80 | 13.92 | 13.72 | 13.92 | 23,264 | +0.11(+0.82%) |
Apr 27, 2011 | 13.73 | 13.82 | 13.71 | 13.80 | 17,093 | +0.04(+0.26%) |
Apr 26, 2011 | 13.31 | 13.83 | 13.31 | 13.77 | 43,718 | +0.54(+4.09%) |
Apr 25, 2011 | 13.34 | 13.35 | 13.20 | 13.23 | 15,140 | -0.16(-1.20%) |
Apr 21, 2011 | 13.48 | 13.59 | 13.20 | 13.39 | 26,427 | +0.01(+0.09%) |
Apr 20, 2011 | 13.35 | 13.76 | 13.27 | 13.37 | 63,825 | +0.21(+1.58%) |
Apr 19, 2011 | 13.24 | 13.30 | 12.96 | 13.17 | 37,855 | +0.02(+0.14%) |
Apr 18, 2011 | 13.08 | 13.18 | 12.83 | 13.15 | 28,882 | -0.10(-0.76%) |
Apr 15, 2011 | 13.05 | 13.29 | 13.05 | 13.25 | 47,902 | +0.16(+1.23%) |
Apr 14, 2011 | 12.87 | 13.12 | 12.87 | 13.09 | 23,405 | +0.15(+1.15%) |
Apr 13, 2011 | 13.18 | 13.24 | 12.94 | 12.94 | 71,585 | -0.12(-0.91%) |
Apr 12, 2011 | 13.26 | 13.28 | 13.06 | 13.06 | 42,000 | -0.24(-1.83%) |
Apr 11, 2011 | 13.47 | 13.66 | 13.29 | 13.30 | 34,208 | -0.20(-1.45%) |
Apr 08, 2011 | 14.05 | 14.05 | 13.48 | 13.50 | 67,819 | -0.41(-2.95%) |
Apr 07, 2011 | 13.98 | 14.15 | 13.88 | 13.91 | 25,292 | -0.05(-0.38%) |
Apr 06, 2011 | 13.93 | 14.05 | 13.93 | 13.96 | 56,804 | +0.01(+0.06%) |
Apr 05, 2011 | 14.14 | 14.14 | 13.91 | 13.95 | 55,822 | -0.19(-1.32%) |
Apr 04, 2011 | 14.15 | 14.27 | 14.07 | 14.14 | 44,573 | -0.04(-0.25%) |
Apr 01, 2011 | 14.24 | 14.24 | 14.02 | 14.18 | 58,905 | +0.06(+0.42%) |
Mar 31, 2011 | 14.12 | 14.12 | 14.05 | 14.12 | 37,046 | -0.01(-0.08%) |
Mar 30, 2011 | 14.04 | 14.27 | 14.02 | 14.13 | 53,445 | +0.18(+1.32%) |
Mar 29, 2011 | 13.96 | 14.13 | 13.89 | 13.95 | 40,559 | +0.01(+0.09%) |
Mar 28, 2011 | 14.18 | 14.25 | 13.92 | 13.93 | 43,766 | -0.24(-1.66%) |
Mar 25, 2011 | 13.89 | 14.71 | 13.85 | 14.17 | 159,449 | +0.29(+2.12%) |
Mar 24, 2011 | 14.02 | 14.02 | 13.77 | 13.87 | 25,687 | -0.04(-0.25%) |
Mar 23, 2011 | 13.67 | 13.96 | 13.49 | 13.91 | 46,653 | +0.24(+1.72%) |
Mar 22, 2011 | 13.81 | 13.86 | 13.63 | 13.67 | 26,891 | -0.16(-1.15%) |
Mar 21, 2011 | 13.64 | 13.83 | 13.32 | 13.83 | 37,358 | +0.55(+4.12%) |
Mar 18, 2011 | 12.96 | 13.29 | 12.90 | 13.29 | 103,249 | +0.40(+3.11%) |
Mar 17, 2011 | 12.91 | 13.02 | 12.71 | 12.88 | 52,088 | +0.28(+2.20%) |
Mar 16, 2011 | 12.98 | 13.11 | 12.60 | 12.61 | 46,244 | -0.39(-2.99%) |
Mar 15, 2011 | 12.38 | 13.07 | 12.38 | 13.00 | 80,210 | +0.46(+3.67%) |
Mar 14, 2011 | 12.72 | 12.82 | 12.50 | 12.54 | 34,507 | -0.29(-2.30%) |
Mar 11, 2011 | 12.78 | 12.90 | 12.70 | 12.83 | 27,407 | +0.11(+0.83%) |
Mar 10, 2011 | 13.03 | 13.04 | 12.69 | 12.73 | 42,141 | -0.48(-3.66%) |
Mar 09, 2011 | 13.10 | 13.31 | 13.06 | 13.21 | 16,802 | +0.08(+0.63%) |
Mar 08, 2011 | 12.86 | 13.21 | 12.86 | 13.13 | 21,276 | +0.32(+2.48%) |
Mar 07, 2011 | 13.36 | 13.53 | 12.80 | 12.81 | 40,894 | -0.49(-3.72%) |
Mar 04, 2011 | 13.65 | 13.65 | 13.18 | 13.30 | 29,567 | -0.36(-2.63%) |
Mar 03, 2011 | 13.43 | 13.67 | 13.37 | 13.66 | 39,923 | +0.34(+2.52%) |
Mar 02, 2011 | 13.28 | 13.34 | 13.11 | 13.33 | 35,282 | +0.05(+0.40%) |