Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.33 | 14.33 | 13.79 | 13.88 | 10,887 | -0.28(-1.98%) |
May 23, 2011 | 14.05 | 14.26 | 13.90 | 14.16 | 5,511 | +0.26(+1.87%) |
May 20, 2011 | 13.93 | 13.93 | 13.88 | 13.90 | 1,206 | +0.03(+0.22%) |
May 19, 2011 | 13.87 | 13.87 | 13.87 | 13.87 | 240 | -0.01(-0.07%) |
May 18, 2011 | 13.93 | 13.93 | 13.87 | 13.88 | 1,802 | -0.09(-0.64%) |
May 17, 2011 | 13.52 | 14.16 | 13.52 | 13.97 | 7,971 | +0.45(+3.33%) |
May 16, 2011 | 13.47 | 13.60 | 13.47 | 13.52 | 726 | +0.05(+0.37%) |
May 13, 2011 | 13.52 | 13.57 | 13.47 | 13.47 | 1,400 | -0.10(-0.71%) |
May 12, 2011 | 13.52 | 13.60 | 13.52 | 13.57 | 1,400 | +0.05(+0.34%) |
May 11, 2011 | 13.52 | 13.52 | 13.52 | 13.52 | 328 | +0.01(+0.07%) |
May 10, 2011 | 13.51 | 13.51 | 13.51 | 13.51 | 100 | -0.00(-0.00%) |
May 09, 2011 | 13.51 | 13.51 | 13.51 | 13.51 | 1,411 | -0.03(-0.22%) |
May 06, 2011 | 13.75 | 13.75 | 13.54 | 13.54 | 1,704 | +0.04(+0.30%) |
May 05, 2011 | 13.30 | 13.57 | 13.30 | 13.50 | 8,000 | +0.20(+1.50%) |
May 04, 2011 | 13.25 | 13.30 | 13.05 | 13.30 | 2,239 | -0.05(-0.37%) |
May 03, 2011 | 13.39 | 13.50 | 13.35 | 13.35 | 3,885 | -0.11(-0.82%) |
May 02, 2011 | 13.60 | 13.60 | 13.46 | 13.46 | 3,062 | +0.06(+0.45%) |
Apr 29, 2011 | 13.40 | 13.41 | 13.26 | 13.40 | 4,458 | +0.10(+0.75%) |
Apr 28, 2011 | 13.30 | 13.30 | 13.30 | 13.30 | 848 | -0.01(-0.08%) |
Apr 27, 2011 | 13.39 | 13.39 | 13.29 | 13.31 | 3,030 | +0.02(+0.15%) |
Apr 26, 2011 | 13.68 | 13.68 | 13.22 | 13.29 | 5,146 | -0.25(-1.85%) |
Apr 25, 2011 | 13.67 | 13.67 | 13.54 | 13.54 | 975 | -0.06(-0.44%) |
Apr 21, 2011 | 13.46 | 13.60 | 13.46 | 13.60 | 5,935 | +0.14(+1.04%) |
Apr 20, 2011 | 13.30 | 13.50 | 13.30 | 13.46 | 5,136 | +0.16(+1.20%) |
Apr 19, 2011 | 13.35 | 13.35 | 13.15 | 13.30 | 2,706 | -0.02(-0.15%) |
Apr 18, 2011 | 13.03 | 13.32 | 13.03 | 13.32 | 932 | +0.12(+0.91%) |
Apr 15, 2011 | 13.15 | 13.20 | 13.15 | 13.20 | 13,382 | +0.08(+0.61%) |
Apr 14, 2011 | 12.80 | 13.15 | 12.80 | 13.12 | 10,622 | +0.36(+2.82%) |
Apr 13, 2011 | 12.72 | 12.76 | 12.72 | 12.76 | 1,815 | +0.04(+0.31%) |
Apr 12, 2011 | 12.65 | 12.80 | 12.65 | 12.72 | 12,335 | +0.07(+0.55%) |
Apr 11, 2011 | 12.65 | 12.65 | 12.65 | 12.65 | 434 | +0.00(+0.00%) |
Apr 08, 2011 | 12.65 | 12.67 | 12.65 | 12.65 | 1,967 | +0.00(+0.00%) |
Apr 07, 2011 | 12.64 | 12.71 | 12.60 | 12.65 | 3,708 | +0.05(+0.40%) |
Apr 06, 2011 | 12.60 | 12.64 | 12.60 | 12.60 | 687 | +0.08(+0.60%) |
Apr 05, 2011 | 12.60 | 12.60 | 12.52 | 12.52 | 1,271 | -0.08(-0.60%) |
Apr 04, 2011 | 12.66 | 12.66 | 12.57 | 12.60 | 1,724 | -0.00(-0.00%) |
Apr 01, 2011 | 12.73 | 12.73 | 12.60 | 12.60 | 1,965 | -0.06(-0.50%) |
Mar 31, 2011 | 12.83 | 12.83 | 12.66 | 12.66 | 6,862 | -0.06(-0.44%) |
Mar 30, 2011 | 12.72 | 12.72 | 12.65 | 12.72 | 4,112 | +0.00(+0.00%) |
Mar 29, 2011 | 12.72 | 12.73 | 12.70 | 12.72 | 2,615 | +0.01(+0.08%) |
Mar 28, 2011 | 12.72 | 12.72 | 12.50 | 12.71 | 2,142 | +0.10(+0.79%) |
Mar 25, 2011 | 12.53 | 12.69 | 12.52 | 12.61 | 4,528 | +0.09(+0.73%) |
Mar 24, 2011 | 12.53 | 12.53 | 12.47 | 12.52 | 1,500 | -0.01(-0.09%) |
Mar 23, 2011 | 12.48 | 12.53 | 12.48 | 12.53 | 1,154 | +0.14(+1.14%) |
Mar 22, 2011 | 12.40 | 12.47 | 12.38 | 12.39 | 2,807 | -0.06(-0.49%) |
Mar 21, 2011 | 12.45 | 12.45 | 12.45 | 12.45 | 1,419 | +0.02(+0.16%) |
Mar 18, 2011 | 12.36 | 12.59 | 12.34 | 12.43 | 5,084 | +0.07(+0.57%) |
Mar 17, 2011 | 12.31 | 12.36 | 12.31 | 12.36 | 2,069 | +0.05(+0.39%) |
Mar 16, 2011 | 12.27 | 12.36 | 12.27 | 12.31 | 3,531 | +0.04(+0.34%) |
Mar 15, 2011 | 12.27 | 12.34 | 12.27 | 12.27 | 2,895 | -0.07(-0.57%) |
Mar 14, 2011 | 12.35 | 12.43 | 12.34 | 12.34 | 2,935 | -0.01(-0.08%) |
Mar 11, 2011 | 12.29 | 12.37 | 12.24 | 12.35 | 7,814 | +0.09(+0.73%) |
Mar 10, 2011 | 12.40 | 12.40 | 12.26 | 12.26 | 2,675 | -0.14(-1.13%) |
Mar 09, 2011 | 12.41 | 12.41 | 12.32 | 12.40 | 1,370 | +0.04(+0.32%) |
Mar 08, 2011 | 12.37 | 12.41 | 12.36 | 12.36 | 2,600 | +0.03(+0.24%) |
Mar 07, 2011 | 12.33 | 12.38 | 12.26 | 12.33 | 3,241 | +0.07(+0.57%) |
Mar 04, 2011 | 12.33 | 12.38 | 12.26 | 12.26 | 1,447 | -0.07(-0.57%) |
Mar 03, 2011 | 12.26 | 12.34 | 12.26 | 12.33 | 2,451 | +0.08(+0.65%) |
Mar 02, 2011 | 12.40 | 12.40 | 12.24 | 12.25 | 14,197 | -0.15(-1.21%) |