Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.82 | 13.17 | 12.81 | 12.92 | 222,844 | -0.05(-0.39%) |
May 23, 2011 | 13.15 | 13.21 | 12.97 | 12.97 | 197,607 | -0.33(-2.48%) |
May 20, 2011 | 13.40 | 13.56 | 13.30 | 13.30 | 286,884 | -0.20(-1.48%) |
May 19, 2011 | 13.64 | 13.64 | 13.45 | 13.50 | 247,957 | -0.04(-0.30%) |
May 18, 2011 | 13.42 | 13.54 | 13.32 | 13.54 | 163,962 | +0.14(+1.04%) |
May 17, 2011 | 13.33 | 13.46 | 13.22 | 13.40 | 163,895 | +0.02(+0.15%) |
May 16, 2011 | 13.38 | 13.49 | 13.33 | 13.38 | 166,955 | -0.06(-0.45%) |
May 13, 2011 | 13.62 | 13.74 | 13.31 | 13.44 | 219,846 | -0.13(-0.96%) |
May 12, 2011 | 13.28 | 13.58 | 13.24 | 13.57 | 148,662 | +0.19(+1.42%) |
May 11, 2011 | 13.63 | 13.63 | 13.34 | 13.38 | 182,386 | -0.26(-1.91%) |
May 10, 2011 | 13.36 | 13.64 | 13.29 | 13.64 | 168,452 | +0.37(+2.79%) |
May 09, 2011 | 13.16 | 13.31 | 13.12 | 13.27 | 100,610 | +0.09(+0.68%) |
May 06, 2011 | 13.45 | 13.58 | 13.10 | 13.18 | 214,234 | -0.14(-1.05%) |
May 05, 2011 | 13.41 | 13.59 | 13.20 | 13.32 | 213,019 | -0.15(-1.11%) |
May 04, 2011 | 13.73 | 13.73 | 13.44 | 13.47 | 144,827 | -0.21(-1.54%) |
May 03, 2011 | 13.77 | 13.84 | 13.49 | 13.68 | 173,907 | -0.09(-0.65%) |
May 02, 2011 | 13.77 | 13.81 | 13.74 | 13.77 | 242,534 | -0.37(-2.62%) |
Apr 29, 2011 | 14.24 | 14.24 | 13.83 | 14.14 | 177,018 | -0.03(-0.21%) |
Apr 28, 2011 | 14.01 | 14.17 | 13.75 | 14.17 | 166,203 | +0.21(+1.50%) |
Apr 27, 2011 | 13.78 | 14.02 | 13.70 | 13.96 | 134,174 | -0.01(-0.07%) |
Apr 26, 2011 | 13.80 | 14.06 | 13.60 | 13.97 | 158,064 | +0.23(+1.67%) |
Apr 25, 2011 | 13.73 | 13.79 | 13.67 | 13.74 | 72,552 | -0.05(-0.36%) |
Apr 21, 2011 | 13.66 | 13.79 | 13.49 | 13.79 | 130,799 | +0.16(+1.17%) |
Apr 20, 2011 | 13.61 | 13.68 | 13.49 | 13.63 | 141,589 | +0.18(+1.34%) |
Apr 19, 2011 | 13.48 | 13.60 | 13.36 | 13.45 | 114,391 | +0.03(+0.22%) |
Apr 18, 2011 | 13.53 | 13.59 | 13.36 | 13.42 | 138,336 | -0.27(-1.97%) |
Apr 15, 2011 | 13.53 | 13.69 | 13.41 | 13.69 | 191,956 | +0.09(+0.66%) |
Apr 14, 2011 | 13.25 | 13.60 | 13.17 | 13.60 | 165,385 | +0.26(+1.95%) |
Apr 13, 2011 | 13.59 | 13.65 | 13.32 | 13.34 | 174,674 | -0.20(-1.48%) |
Apr 12, 2011 | 13.71 | 13.85 | 13.54 | 13.54 | 145,415 | -0.22(-1.60%) |
Apr 11, 2011 | 13.82 | 14.00 | 13.73 | 13.76 | 289,653 | -0.04(-0.29%) |
Apr 08, 2011 | 14.00 | 14.10 | 13.77 | 13.80 | 199,109 | -0.14(-1.00%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.84 | 13.94 | 288,613 | -0.19(-1.34%) |
Apr 06, 2011 | 14.07 | 14.21 | 14.03 | 14.13 | 217,616 | +0.07(+0.50%) |
Apr 05, 2011 | 14.03 | 14.11 | 13.95 | 14.06 | 255,510 | -0.01(-0.07%) |
Apr 04, 2011 | 13.83 | 14.11 | 13.83 | 14.07 | 394,806 | +0.18(+1.30%) |
Apr 01, 2011 | 14.02 | 14.09 | 13.82 | 13.89 | 284,075 | -0.18(-1.28%) |
Mar 31, 2011 | 13.84 | 14.08 | 13.84 | 14.07 | 261,778 | +0.04(+0.29%) |
Mar 30, 2011 | 14.03 | 14.03 | 14.03 | 14.03 | 201,245 | +0.15(+1.08%) |
Mar 29, 2011 | 13.87 | 13.96 | 13.72 | 13.88 | 129,432 | -0.03(-0.22%) |
Mar 28, 2011 | 14.03 | 14.04 | 13.89 | 13.91 | 93,522 | -0.09(-0.64%) |
Mar 25, 2011 | 13.86 | 14.07 | 13.79 | 14.00 | 269,763 | +0.14(+1.01%) |
Mar 24, 2011 | 14.00 | 14.00 | 13.82 | 13.86 | 259,611 | -0.06(-0.43%) |
Mar 23, 2011 | 14.04 | 14.09 | 13.73 | 13.92 | 213,321 | -0.12(-0.85%) |
Mar 22, 2011 | 14.00 | 14.14 | 13.97 | 14.04 | 144,307 | +0.02(+0.14%) |
Mar 21, 2011 | 13.91 | 14.02 | 13.91 | 14.02 | 700,745 | +0.30(+2.19%) |
Mar 18, 2011 | 13.64 | 14.02 | 13.56 | 13.72 | 514,487 | +0.13(+0.96%) |
Mar 17, 2011 | 13.76 | 13.86 | 13.52 | 13.59 | 488,015 | +0.05(+0.37%) |
Mar 16, 2011 | 13.90 | 13.95 | 13.54 | 13.54 | 584,667 | -0.43(-3.08%) |
Mar 15, 2011 | 13.90 | 14.18 | 13.86 | 13.97 | 289,563 | -0.21(-1.48%) |
Mar 14, 2011 | 14.14 | 14.24 | 14.08 | 14.18 | 233,463 | -0.11(-0.77%) |
Mar 11, 2011 | 14.28 | 14.57 | 14.24 | 14.29 | 446,573 | -0.15(-1.04%) |
Mar 10, 2011 | 14.72 | 14.74 | 14.44 | 14.44 | 321,843 | -0.41(-2.76%) |
Mar 09, 2011 | 14.95 | 14.95 | 14.81 | 14.85 | 214,878 | -0.10(-0.67%) |
Mar 08, 2011 | 14.85 | 15.02 | 14.71 | 14.95 | 429,869 | +0.15(+1.01%) |
Mar 07, 2011 | 14.96 | 15.06 | 14.74 | 14.80 | 225,249 | -0.14(-0.94%) |
Mar 04, 2011 | 15.00 | 15.00 | 14.78 | 14.94 | 290,504 | -0.05(-0.33%) |
Mar 03, 2011 | 14.83 | 14.99 | 14.76 | 14.99 | 268,572 | +0.34(+2.32%) |
Mar 02, 2011 | 14.79 | 14.99 | 14.59 | 14.65 | 642,796 | -0.20(-1.35%) |