Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.32 | 12.34 | 11.99 | 12.15 | 61,590 | -0.08(-0.65%) |
May 23, 2011 | 12.21 | 12.36 | 12.10 | 12.23 | 59,002 | -0.27(-2.16%) |
May 20, 2011 | 12.49 | 12.67 | 12.45 | 12.50 | 131,914 | +0.04(+0.28%) |
May 19, 2011 | 12.58 | 12.62 | 12.26 | 12.46 | 68,211 | -0.01(-0.04%) |
May 18, 2011 | 12.22 | 12.57 | 12.04 | 12.47 | 91,204 | +0.29(+2.38%) |
May 17, 2011 | 11.95 | 12.27 | 11.77 | 12.18 | 61,305 | +0.14(+1.16%) |
May 16, 2011 | 12.32 | 12.59 | 12.03 | 12.04 | 92,851 | -0.34(-2.75%) |
May 13, 2011 | 12.91 | 13.00 | 12.18 | 12.38 | 109,273 | -0.55(-4.25%) |
May 12, 2011 | 12.80 | 13.15 | 12.40 | 12.93 | 126,520 | +0.01(+0.08%) |
May 11, 2011 | 13.30 | 13.46 | 12.78 | 12.92 | 80,661 | -0.55(-4.08%) |
May 10, 2011 | 13.27 | 13.53 | 13.21 | 13.47 | 87,857 | +0.27(+2.05%) |
May 09, 2011 | 13.13 | 13.41 | 13.04 | 13.20 | 56,567 | +0.00(+0.00%) |
May 06, 2011 | 12.96 | 13.67 | 12.96 | 13.20 | 132,431 | +0.44(+3.45%) |
May 05, 2011 | 12.78 | 13.27 | 12.62 | 12.76 | 104,442 | -0.14(-1.09%) |
May 04, 2011 | 13.63 | 13.83 | 12.89 | 12.90 | 181,399 | -0.60(-4.44%) |
May 03, 2011 | 14.28 | 14.28 | 13.30 | 13.50 | 103,381 | -0.92(-6.38%) |
May 02, 2011 | 14.37 | 14.54 | 14.30 | 14.42 | 168,602 | -0.06(-0.41%) |
Apr 29, 2011 | 14.41 | 14.53 | 14.23 | 14.48 | 77,701 | +0.12(+0.84%) |
Apr 28, 2011 | 13.94 | 14.36 | 13.87 | 14.36 | 64,975 | +0.38(+2.72%) |
Apr 27, 2011 | 13.88 | 14.00 | 13.58 | 13.98 | 69,920 | +0.13(+0.94%) |
Apr 26, 2011 | 13.70 | 14.05 | 13.67 | 13.85 | 51,325 | +0.22(+1.61%) |
Apr 25, 2011 | 13.97 | 14.03 | 13.61 | 13.63 | 38,913 | -0.31(-2.22%) |
Apr 21, 2011 | 14.03 | 14.03 | 13.89 | 13.94 | 34,087 | -0.02(-0.11%) |
Apr 20, 2011 | 13.82 | 14.02 | 13.74 | 13.96 | 43,997 | +0.36(+2.61%) |
Apr 19, 2011 | 13.63 | 13.73 | 13.37 | 13.60 | 49,593 | +0.04(+0.29%) |
Apr 18, 2011 | 13.75 | 13.75 | 13.33 | 13.56 | 57,282 | -0.48(-3.42%) |
Apr 15, 2011 | 13.96 | 14.12 | 13.70 | 14.04 | 106,441 | +0.03(+0.21%) |
Apr 14, 2011 | 13.59 | 14.01 | 13.53 | 14.01 | 99,578 | +0.25(+1.82%) |
Apr 13, 2011 | 13.90 | 13.90 | 12.94 | 13.76 | 240,149 | -0.04(-0.29%) |
Apr 12, 2011 | 13.33 | 13.83 | 13.27 | 13.80 | 232,244 | +0.31(+2.30%) |
Apr 11, 2011 | 13.44 | 13.58 | 12.70 | 13.49 | 139,591 | +0.02(+0.15%) |
Apr 08, 2011 | 14.03 | 14.03 | 13.41 | 13.47 | 84,342 | -0.43(-3.09%) |
Apr 07, 2011 | 14.00 | 14.16 | 13.74 | 13.90 | 64,155 | -0.14(-1.00%) |
Apr 06, 2011 | 14.31 | 14.38 | 13.98 | 14.04 | 84,992 | -0.22(-1.54%) |
Apr 05, 2011 | 13.98 | 14.42 | 13.84 | 14.26 | 51,778 | +0.18(+1.28%) |
Apr 04, 2011 | 14.08 | 14.29 | 14.06 | 14.08 | 63,689 | +0.09(+0.64%) |
Apr 01, 2011 | 13.97 | 14.05 | 13.77 | 13.99 | 106,617 | +0.09(+0.65%) |
Mar 31, 2011 | 13.80 | 14.16 | 13.74 | 13.90 | 105,404 | +0.11(+0.80%) |
Mar 30, 2011 | 13.79 | 13.82 | 13.51 | 13.79 | 44,518 | +0.18(+1.32%) |
Mar 29, 2011 | 13.65 | 13.76 | 13.52 | 13.61 | 60,079 | -0.08(-0.58%) |
Mar 28, 2011 | 13.57 | 13.81 | 13.57 | 13.69 | 40,838 | +0.17(+1.26%) |
Mar 25, 2011 | 13.55 | 13.87 | 13.39 | 13.52 | 72,365 | +0.06(+0.45%) |
Mar 24, 2011 | 13.74 | 13.76 | 13.26 | 13.46 | 78,434 | -0.19(-1.39%) |
Mar 23, 2011 | 13.62 | 13.77 | 13.40 | 13.65 | 61,580 | -0.04(-0.29%) |
Mar 22, 2011 | 13.78 | 13.84 | 13.66 | 13.69 | 34,284 | -0.03(-0.22%) |
Mar 21, 2011 | 13.53 | 13.72 | 13.34 | 13.72 | 129,711 | +0.60(+4.57%) |
Mar 18, 2011 | 13.35 | 13.73 | 13.05 | 13.12 | 299,696 | -0.09(-0.68%) |
Mar 17, 2011 | 13.13 | 13.41 | 13.02 | 13.21 | 69,485 | +0.21(+1.62%) |
Mar 16, 2011 | 13.41 | 13.41 | 12.94 | 13.00 | 199,995 | -0.43(-3.20%) |
Mar 15, 2011 | 12.96 | 13.52 | 12.33 | 13.43 | 190,093 | +0.01(+0.07%) |
Mar 14, 2011 | 13.29 | 13.48 | 13.17 | 13.42 | 50,169 | -0.03(-0.22%) |
Mar 11, 2011 | 13.38 | 13.50 | 13.00 | 13.45 | 136,969 | +0.01(+0.07%) |
Mar 10, 2011 | 14.30 | 14.31 | 13.40 | 13.44 | 217,883 | -0.87(-6.08%) |
Mar 09, 2011 | 14.45 | 14.60 | 14.22 | 14.31 | 185,055 | -0.11(-0.76%) |
Mar 08, 2011 | 14.25 | 14.58 | 13.98 | 14.42 | 195,921 | +0.18(+1.26%) |
Mar 07, 2011 | 14.15 | 14.37 | 13.83 | 14.24 | 108,962 | +0.19(+1.35%) |
Mar 04, 2011 | 14.00 | 14.10 | 13.89 | 14.05 | 129,827 | +0.01(+0.07%) |
Mar 03, 2011 | 13.71 | 14.15 | 13.65 | 14.04 | 132,609 | +0.48(+3.54%) |
Mar 02, 2011 | 13.56 | 13.69 | 13.41 | 13.56 | 76,442 | -0.03(-0.22%) |