Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.72 | 13.76 | 13.60 | 13.65 | 293,672 | -0.06(-0.46%) |
May 23, 2011 | 13.72 | 13.82 | 13.63 | 13.72 | 185,138 | -0.13(-0.94%) |
May 20, 2011 | 13.80 | 14.01 | 13.75 | 13.85 | 275,893 | +0.04(+0.27%) |
May 19, 2011 | 13.82 | 13.88 | 13.73 | 13.81 | 239,377 | +0.02(+0.13%) |
May 18, 2011 | 13.71 | 13.81 | 13.61 | 13.79 | 325,045 | +0.16(+1.17%) |
May 17, 2011 | 13.52 | 13.68 | 13.52 | 13.63 | 364,430 | +0.08(+0.60%) |
May 16, 2011 | 13.65 | 13.65 | 13.54 | 13.55 | 266,623 | -0.13(-0.92%) |
May 13, 2011 | 13.86 | 13.86 | 13.59 | 13.68 | 177,262 | -0.14(-1.05%) |
May 12, 2011 | 13.65 | 13.85 | 13.62 | 13.82 | 266,935 | +0.17(+1.22%) |
May 11, 2011 | 13.85 | 13.85 | 13.60 | 13.65 | 231,256 | -0.25(-1.76%) |
May 10, 2011 | 13.73 | 13.92 | 13.68 | 13.90 | 228,082 | +0.23(+1.68%) |
May 09, 2011 | 13.54 | 13.68 | 13.49 | 13.67 | 241,296 | +0.11(+0.82%) |
May 06, 2011 | 13.66 | 13.79 | 13.47 | 13.56 | 276,208 | -0.06(-0.41%) |
May 05, 2011 | 13.58 | 13.76 | 13.42 | 13.61 | 288,337 | -0.13(-0.93%) |
May 04, 2011 | 13.86 | 13.88 | 13.74 | 13.74 | 222,026 | -0.13(-0.96%) |
May 03, 2011 | 13.86 | 13.91 | 13.82 | 13.87 | 209,495 | -0.00(-0.03%) |
May 02, 2011 | 13.91 | 13.92 | 13.87 | 13.88 | 210,920 | -0.02(-0.16%) |
Apr 29, 2011 | 13.93 | 13.96 | 13.82 | 13.90 | 273,815 | +0.00(+0.00%) |
Apr 28, 2011 | 13.81 | 13.93 | 13.77 | 13.90 | 117,207 | +0.09(+0.67%) |
Apr 27, 2011 | 13.71 | 13.83 | 13.70 | 13.81 | 154,711 | +0.09(+0.67%) |
Apr 26, 2011 | 13.57 | 13.75 | 13.53 | 13.71 | 218,229 | +0.18(+1.31%) |
Apr 25, 2011 | 13.60 | 13.60 | 13.49 | 13.54 | 248,411 | +0.00(+0.03%) |
Apr 21, 2011 | 13.67 | 13.70 | 13.47 | 13.53 | 277,897 | -0.06(-0.46%) |
Apr 20, 2011 | 13.75 | 13.78 | 13.56 | 13.60 | 418,424 | -0.00(-0.03%) |
Apr 19, 2011 | 13.93 | 13.94 | 13.54 | 13.60 | 269,133 | -0.30(-2.17%) |
Apr 18, 2011 | 13.76 | 13.96 | 13.67 | 13.90 | 441,019 | +0.03(+0.19%) |
Apr 15, 2011 | 13.64 | 13.89 | 13.64 | 13.88 | 324,271 | +0.22(+1.59%) |
Apr 14, 2011 | 13.45 | 13.69 | 13.44 | 13.66 | 179,757 | +0.13(+0.95%) |
Apr 13, 2011 | 13.51 | 13.64 | 13.47 | 13.53 | 286,685 | +0.12(+0.91%) |
Apr 12, 2011 | 13.63 | 13.64 | 13.40 | 13.41 | 275,951 | -0.25(-1.86%) |
Apr 11, 2011 | 13.78 | 13.78 | 13.60 | 13.66 | 171,929 | -0.08(-0.59%) |
Apr 08, 2011 | 13.93 | 13.93 | 13.67 | 13.74 | 156,950 | -0.10(-0.72%) |
Apr 07, 2011 | 14.03 | 14.04 | 13.82 | 13.84 | 191,701 | -0.18(-1.29%) |
Apr 06, 2011 | 13.93 | 14.12 | 13.91 | 14.02 | 516,990 | +0.18(+1.30%) |
Apr 05, 2011 | 13.79 | 13.90 | 13.78 | 13.84 | 260,684 | +0.00(+0.03%) |
Apr 04, 2011 | 13.75 | 13.86 | 13.66 | 13.84 | 204,184 | +0.07(+0.51%) |
Apr 01, 2011 | 13.72 | 13.83 | 13.72 | 13.77 | 179,482 | +0.07(+0.54%) |
Mar 31, 2011 | 13.62 | 13.72 | 13.58 | 13.70 | 224,165 | +0.06(+0.43%) |
Mar 30, 2011 | 13.64 | 13.64 | 13.64 | 13.64 | 266,118 | +0.10(+0.74%) |
Mar 29, 2011 | 13.26 | 13.57 | 13.26 | 13.54 | 214,044 | +0.28(+2.11%) |
Mar 28, 2011 | 13.38 | 13.44 | 13.25 | 13.26 | 177,251 | -0.04(-0.33%) |
Mar 25, 2011 | 13.32 | 13.47 | 13.22 | 13.30 | 161,279 | +0.04(+0.28%) |
Mar 24, 2011 | 13.30 | 13.30 | 13.19 | 13.26 | 182,096 | +0.03(+0.22%) |
Mar 23, 2011 | 13.27 | 13.28 | 13.10 | 13.23 | 199,106 | -0.02(-0.17%) |
Mar 22, 2011 | 13.24 | 13.33 | 13.23 | 13.26 | 140,619 | +0.00(+0.00%) |
Mar 21, 2011 | 13.22 | 13.26 | 13.21 | 13.26 | 317,157 | +0.18(+1.41%) |
Mar 18, 2011 | 12.88 | 13.08 | 12.84 | 13.07 | 449,446 | +0.27(+2.10%) |
Mar 17, 2011 | 12.96 | 12.98 | 12.80 | 12.80 | 255,315 | -0.04(-0.32%) |
Mar 16, 2011 | 12.86 | 12.96 | 12.82 | 12.84 | 412,339 | -0.02(-0.14%) |
Mar 15, 2011 | 12.88 | 12.98 | 12.84 | 12.86 | 579,345 | -0.12(-0.91%) |
Mar 14, 2011 | 12.99 | 13.08 | 12.91 | 12.98 | 311,672 | +0.02(+0.17%) |
Mar 11, 2011 | 12.91 | 13.04 | 12.90 | 12.96 | 285,374 | +0.05(+0.37%) |
Mar 10, 2011 | 13.13 | 13.14 | 12.91 | 12.91 | 331,029 | -0.32(-2.40%) |
Mar 09, 2011 | 13.17 | 13.25 | 13.14 | 13.23 | 169,527 | +0.06(+0.45%) |
Mar 08, 2011 | 12.98 | 13.25 | 12.98 | 13.17 | 223,158 | +0.21(+1.59%) |
Mar 07, 2011 | 13.11 | 13.16 | 12.93 | 12.96 | 307,207 | -0.09(-0.71%) |
Mar 04, 2011 | 13.21 | 13.21 | 12.95 | 13.05 | 352,821 | -0.16(-1.20%) |
Mar 03, 2011 | 13.17 | 13.29 | 13.08 | 13.21 | 466,440 | +0.27(+2.11%) |
Mar 02, 2011 | 12.89 | 12.97 | 12.85 | 12.94 | 406,107 | +0.09(+0.72%) |