Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.63 | 13.63 | 13.28 | 13.30 | 868,042 | -0.18(-1.36%) |
May 23, 2011 | 13.57 | 13.64 | 13.45 | 13.48 | 555,480 | -0.21(-1.56%) |
May 20, 2011 | 13.63 | 13.73 | 13.63 | 13.70 | 417,102 | +0.05(+0.38%) |
May 19, 2011 | 13.84 | 13.97 | 13.57 | 13.64 | 1,418,314 | -0.04(-0.30%) |
May 18, 2011 | 14.16 | 14.19 | 13.64 | 13.68 | 791,847 | -0.40(-2.84%) |
May 17, 2011 | 13.68 | 14.27 | 13.68 | 14.08 | 1,897,538 | +0.32(+2.34%) |
May 16, 2011 | 13.90 | 13.93 | 13.61 | 13.76 | 883,187 | -0.16(-1.12%) |
May 13, 2011 | 13.92 | 13.94 | 13.83 | 13.92 | 626,562 | +0.03(+0.19%) |
May 12, 2011 | 13.76 | 13.94 | 13.76 | 13.89 | 716,654 | -0.00(-0.01%) |
May 11, 2011 | 13.96 | 14.03 | 13.80 | 13.89 | 1,235,340 | +0.08(+0.61%) |
May 10, 2011 | 13.65 | 13.89 | 13.61 | 13.81 | 867,714 | +0.13(+0.98%) |
May 09, 2011 | 13.58 | 13.74 | 13.56 | 13.68 | 774,480 | +0.14(+1.01%) |
May 06, 2011 | 13.31 | 13.63 | 13.25 | 13.54 | 872,403 | +0.29(+2.18%) |
May 05, 2011 | 13.04 | 13.40 | 12.93 | 13.25 | 1,557,644 | +0.27(+2.07%) |
May 04, 2011 | 12.76 | 12.99 | 12.59 | 12.98 | 1,323,416 | +0.38(+3.05%) |
May 03, 2011 | 12.52 | 12.99 | 12.35 | 12.60 | 778,535 | -0.12(-0.92%) |
May 02, 2011 | 12.75 | 12.79 | 12.66 | 12.71 | 852,541 | +0.41(+3.33%) |
Apr 29, 2011 | 12.30 | 12.43 | 12.15 | 12.30 | 876,196 | -0.01(-0.09%) |
Apr 28, 2011 | 12.62 | 12.62 | 12.26 | 12.31 | 422,539 | -0.29(-2.27%) |
Apr 27, 2011 | 12.57 | 12.65 | 12.52 | 12.60 | 250,793 | -0.02(-0.17%) |
Apr 26, 2011 | 12.63 | 12.65 | 12.57 | 12.62 | 192,577 | -0.01(-0.11%) |
Apr 25, 2011 | 12.68 | 12.68 | 12.54 | 12.64 | 525,703 | -0.03(-0.23%) |
Apr 21, 2011 | 12.50 | 12.68 | 12.50 | 12.66 | 116,604 | +0.18(+1.42%) |
Apr 20, 2011 | 12.27 | 12.50 | 12.27 | 12.49 | 173,996 | +0.29(+2.37%) |
Apr 19, 2011 | 12.54 | 12.67 | 12.16 | 12.20 | 875,066 | -0.38(-3.03%) |
Apr 18, 2011 | 12.59 | 12.85 | 12.48 | 12.58 | 608,293 | -0.08(-0.65%) |
Apr 15, 2011 | 12.36 | 12.68 | 12.31 | 12.66 | 735,953 | +0.32(+2.59%) |
Apr 14, 2011 | 12.22 | 12.43 | 12.07 | 12.34 | 499,391 | +0.09(+0.72%) |
Apr 13, 2011 | 12.25 | 12.32 | 12.16 | 12.25 | 317,909 | -0.01(-0.12%) |
Apr 12, 2011 | 12.49 | 12.49 | 11.94 | 12.27 | 847,005 | -0.28(-2.25%) |
Apr 11, 2011 | 12.87 | 12.93 | 12.53 | 12.55 | 773,633 | -0.33(-2.59%) |
Apr 08, 2011 | 13.15 | 13.18 | 12.84 | 12.88 | 402,621 | -0.19(-1.46%) |
Apr 07, 2011 | 13.00 | 13.19 | 12.93 | 13.07 | 442,434 | +0.09(+0.72%) |
Apr 06, 2011 | 13.08 | 13.17 | 12.83 | 12.98 | 1,155,969 | -0.04(-0.28%) |
Apr 05, 2011 | 13.15 | 13.25 | 13.01 | 13.02 | 727,588 | -0.11(-0.86%) |
Apr 04, 2011 | 13.23 | 13.28 | 13.07 | 13.13 | 346,672 | +0.00(+0.01%) |
Apr 01, 2011 | 13.01 | 13.27 | 13.01 | 13.13 | 471,041 | +0.20(+1.55%) |
Mar 31, 2011 | 12.95 | 13.00 | 12.89 | 12.93 | 256,095 | -0.08(-0.58%) |
Mar 30, 2011 | 12.95 | 13.00 | 12.88 | 13.00 | 204,168 | +0.10(+0.75%) |
Mar 29, 2011 | 12.80 | 12.93 | 12.71 | 12.91 | 664,281 | +0.12(+0.96%) |
Mar 28, 2011 | 12.77 | 12.86 | 12.67 | 12.78 | 264,550 | +0.04(+0.31%) |
Mar 25, 2011 | 12.76 | 12.79 | 12.70 | 12.74 | 426,911 | +0.00(+0.01%) |
Mar 24, 2011 | 12.61 | 12.75 | 12.58 | 12.74 | 678,311 | +0.13(+1.05%) |
Mar 23, 2011 | 12.76 | 12.76 | 12.55 | 12.61 | 806,858 | -0.15(-1.21%) |
Mar 22, 2011 | 12.72 | 12.80 | 12.71 | 12.76 | 823,133 | +0.03(+0.20%) |
Mar 21, 2011 | 12.73 | 12.75 | 12.69 | 12.74 | 1,657,311 | +0.13(+1.01%) |
Mar 18, 2011 | 12.27 | 12.61 | 12.25 | 12.61 | 1,524,843 | +0.44(+3.60%) |
Mar 17, 2011 | 12.22 | 12.38 | 12.10 | 12.17 | 994,210 | +0.00(+0.03%) |
Mar 16, 2011 | 12.20 | 12.25 | 12.08 | 12.17 | 844,638 | +0.00(+0.00%) |
Mar 15, 2011 | 12.08 | 12.22 | 12.08 | 12.17 | 507,417 | +0.03(+0.27%) |
Mar 14, 2011 | 12.07 | 12.14 | 11.97 | 12.14 | 1,083,907 | +0.06(+0.48%) |
Mar 11, 2011 | 11.83 | 12.16 | 11.82 | 12.08 | 744,509 | +0.35(+2.95%) |
Mar 10, 2011 | 11.72 | 11.78 | 11.49 | 11.73 | 537,311 | -0.06(-0.52%) |
Mar 09, 2011 | 11.36 | 12.07 | 11.36 | 11.79 | 2,113,219 | +0.54(+4.84%) |
Mar 08, 2011 | 11.31 | 11.37 | 11.25 | 11.25 | 292,572 | -0.04(-0.33%) |
Mar 07, 2011 | 11.25 | 11.43 | 11.20 | 11.29 | 584,599 | +0.04(+0.35%) |
Mar 04, 2011 | 11.20 | 11.31 | 11.16 | 11.25 | 244,393 | +0.04(+0.32%) |
Mar 03, 2011 | 11.32 | 11.57 | 11.14 | 11.21 | 509,968 | -0.04(-0.40%) |
Mar 02, 2011 | 11.13 | 11.30 | 11.11 | 11.26 | 398,327 | +0.12(+1.06%) |