Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.45 | 13.53 | 13.26 | 13.40 | 1,068,533 | -0.04(-0.27%) |
May 23, 2011 | 13.55 | 13.63 | 13.31 | 13.44 | 1,847,732 | -0.37(-2.65%) |
May 20, 2011 | 13.85 | 14.04 | 13.70 | 13.80 | 1,440,061 | -0.40(-2.80%) |
May 19, 2011 | 13.88 | 14.36 | 13.79 | 14.20 | 3,528,475 | +0.87(+6.54%) |
May 18, 2011 | 13.26 | 13.37 | 13.22 | 13.33 | 1,549,848 | +0.06(+0.45%) |
May 17, 2011 | 13.56 | 13.59 | 13.22 | 13.27 | 1,470,967 | -0.32(-2.32%) |
May 16, 2011 | 13.66 | 13.72 | 13.55 | 13.58 | 909,999 | -0.15(-1.08%) |
May 13, 2011 | 13.86 | 13.89 | 13.70 | 13.73 | 830,125 | -0.10(-0.72%) |
May 12, 2011 | 13.76 | 13.88 | 13.71 | 13.83 | 709,957 | +0.00(+0.03%) |
May 11, 2011 | 13.90 | 13.96 | 13.73 | 13.83 | 586,947 | -0.14(-0.97%) |
May 10, 2011 | 13.92 | 14.00 | 13.75 | 13.96 | 1,138,489 | +0.10(+0.70%) |
May 09, 2011 | 13.86 | 13.88 | 13.71 | 13.86 | 980,258 | +0.03(+0.20%) |
May 06, 2011 | 14.01 | 14.13 | 13.80 | 13.84 | 612,914 | -0.02(-0.14%) |
May 05, 2011 | 13.80 | 14.07 | 13.68 | 13.86 | 460,634 | +0.01(+0.09%) |
May 04, 2011 | 14.08 | 14.18 | 13.83 | 13.84 | 628,390 | -0.24(-1.68%) |
May 03, 2011 | 14.28 | 14.33 | 13.99 | 14.08 | 1,099,424 | -0.26(-1.81%) |
May 02, 2011 | 14.29 | 14.35 | 14.29 | 14.34 | 1,040,037 | -0.03(-0.18%) |
Apr 29, 2011 | 14.21 | 14.37 | 14.08 | 14.37 | 698,786 | +0.16(+1.10%) |
Apr 28, 2011 | 14.19 | 14.32 | 14.13 | 14.21 | 662,761 | +0.02(+0.16%) |
Apr 27, 2011 | 14.05 | 14.21 | 13.94 | 14.19 | 743,155 | +0.12(+0.84%) |
Apr 26, 2011 | 14.16 | 14.18 | 14.05 | 14.07 | 759,185 | +0.02(+0.14%) |
Apr 25, 2011 | 14.20 | 14.29 | 14.04 | 14.05 | 649,757 | -0.13(-0.91%) |
Apr 21, 2011 | 14.03 | 14.29 | 13.99 | 14.18 | 876,101 | +0.20(+1.45%) |
Apr 20, 2011 | 13.97 | 14.04 | 13.79 | 13.97 | 1,249,926 | +0.17(+1.21%) |
Apr 19, 2011 | 13.84 | 14.01 | 13.66 | 13.81 | 921,013 | -0.00(-0.02%) |
Apr 18, 2011 | 13.55 | 13.94 | 13.52 | 13.81 | 1,864,003 | +0.04(+0.26%) |
Apr 15, 2011 | 13.69 | 13.79 | 13.61 | 13.77 | 692,712 | +0.13(+0.95%) |
Apr 14, 2011 | 13.43 | 13.66 | 13.34 | 13.64 | 776,533 | +0.13(+0.99%) |
Apr 13, 2011 | 13.62 | 13.71 | 13.42 | 13.51 | 749,244 | -0.05(-0.37%) |
Apr 12, 2011 | 13.69 | 13.75 | 13.55 | 13.56 | 871,832 | -0.22(-1.57%) |
Apr 11, 2011 | 13.78 | 13.85 | 13.72 | 13.78 | 513,148 | +0.00(+0.03%) |
Apr 08, 2011 | 14.04 | 14.04 | 13.71 | 13.77 | 712,500 | -0.26(-1.87%) |
Apr 07, 2011 | 14.17 | 14.22 | 14.03 | 14.04 | 844,580 | -0.16(-1.12%) |
Apr 06, 2011 | 14.25 | 14.28 | 14.12 | 14.19 | 538,135 | +0.05(+0.33%) |
Apr 05, 2011 | 14.10 | 14.23 | 14.05 | 14.15 | 579,417 | -0.00(-0.03%) |
Apr 04, 2011 | 14.14 | 14.21 | 14.10 | 14.15 | 690,575 | +0.01(+0.10%) |
Apr 01, 2011 | 14.10 | 14.37 | 14.10 | 14.14 | 711,436 | +0.13(+0.92%) |
Mar 31, 2011 | 13.93 | 14.15 | 13.90 | 14.01 | 1,084,354 | -0.01(-0.11%) |
Mar 30, 2011 | 13.76 | 14.08 | 13.76 | 14.02 | 1,041,772 | +0.41(+3.00%) |
Mar 29, 2011 | 13.45 | 13.66 | 13.36 | 13.62 | 805,723 | +0.12(+0.86%) |
Mar 28, 2011 | 13.43 | 13.60 | 13.42 | 13.50 | 1,063,980 | +0.08(+0.61%) |
Mar 25, 2011 | 13.28 | 13.59 | 13.26 | 13.42 | 1,409,590 | +0.22(+1.65%) |
Mar 24, 2011 | 12.97 | 13.24 | 12.97 | 13.20 | 831,666 | +0.21(+1.65%) |
Mar 23, 2011 | 12.97 | 13.04 | 12.83 | 12.98 | 316,421 | +0.00(+0.02%) |
Mar 22, 2011 | 13.05 | 13.08 | 12.95 | 12.98 | 464,563 | -0.07(-0.55%) |
Mar 21, 2011 | 13.05 | 13.09 | 12.99 | 13.05 | 563,364 | +0.29(+2.25%) |
Mar 18, 2011 | 12.84 | 12.85 | 12.70 | 12.77 | 904,214 | +0.11(+0.87%) |
Mar 17, 2011 | 12.83 | 12.83 | 12.58 | 12.66 | 901,297 | +0.03(+0.23%) |
Mar 16, 2011 | 12.65 | 12.90 | 12.61 | 12.63 | 1,133,226 | -0.06(-0.47%) |
Mar 15, 2011 | 12.64 | 12.79 | 12.62 | 12.69 | 1,363,034 | +0.05(+0.43%) |
Mar 14, 2011 | 12.80 | 12.91 | 12.60 | 12.63 | 692,982 | -0.26(-1.98%) |
Mar 11, 2011 | 12.74 | 12.95 | 12.70 | 12.89 | 643,589 | +0.10(+0.81%) |
Mar 10, 2011 | 12.90 | 12.93 | 12.72 | 12.78 | 882,934 | -0.27(-2.04%) |
Mar 09, 2011 | 12.92 | 13.11 | 12.84 | 13.05 | 892,799 | +0.08(+0.65%) |
Mar 08, 2011 | 12.76 | 13.09 | 12.71 | 12.97 | 887,914 | +0.24(+1.86%) |
Mar 07, 2011 | 12.94 | 12.97 | 12.56 | 12.73 | 810,639 | -0.19(-1.49%) |
Mar 04, 2011 | 13.10 | 13.12 | 12.78 | 12.92 | 638,874 | -0.16(-1.26%) |
Mar 03, 2011 | 12.82 | 13.15 | 12.82 | 13.09 | 825,981 | +0.40(+3.14%) |
Mar 02, 2011 | 12.66 | 12.82 | 12.58 | 12.69 | 972,089 | +0.01(+0.05%) |