Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.17 | 13.25 | 12.64 | 12.67 | 35,164 | -0.40(-3.09%) |
May 23, 2011 | 13.00 | 13.29 | 12.89 | 13.07 | 18,892 | -0.18(-1.38%) |
May 20, 2011 | 13.35 | 13.35 | 13.10 | 13.25 | 24,570 | -0.24(-1.81%) |
May 19, 2011 | 13.38 | 13.54 | 13.26 | 13.50 | 14,174 | +0.24(+1.84%) |
May 18, 2011 | 12.74 | 13.26 | 12.74 | 13.25 | 13,360 | +0.59(+4.64%) |
May 17, 2011 | 12.48 | 12.70 | 12.48 | 12.67 | 13,662 | +0.11(+0.91%) |
May 16, 2011 | 13.02 | 13.18 | 12.55 | 12.55 | 22,973 | -0.53(-4.02%) |
May 13, 2011 | 13.23 | 13.28 | 13.07 | 13.08 | 13,499 | -0.19(-1.44%) |
May 12, 2011 | 13.10 | 13.29 | 13.03 | 13.27 | 21,725 | +0.11(+0.81%) |
May 11, 2011 | 13.29 | 13.38 | 13.13 | 13.16 | 17,906 | -0.21(-1.60%) |
May 10, 2011 | 13.16 | 13.41 | 12.85 | 13.38 | 19,000 | +0.29(+2.21%) |
May 09, 2011 | 13.04 | 13.11 | 12.98 | 13.09 | 12,342 | +0.01(+0.06%) |
May 06, 2011 | 13.16 | 13.19 | 12.97 | 13.08 | 22,602 | +0.09(+0.70%) |
May 05, 2011 | 13.09 | 13.32 | 12.90 | 12.99 | 20,240 | -0.16(-1.22%) |
May 04, 2011 | 14.03 | 14.05 | 13.15 | 13.15 | 14,132 | -0.93(-6.61%) |
May 03, 2011 | 14.37 | 14.44 | 14.08 | 14.08 | 21,692 | -0.27(-1.91%) |
May 02, 2011 | 14.42 | 14.47 | 14.35 | 14.35 | 14,635 | -0.35(-2.39%) |
Apr 29, 2011 | 14.46 | 14.81 | 14.40 | 14.70 | 20,801 | +0.25(+1.74%) |
Apr 28, 2011 | 14.14 | 14.51 | 14.12 | 14.45 | 22,243 | +0.34(+2.38%) |
Apr 27, 2011 | 14.16 | 14.18 | 13.97 | 14.12 | 9,918 | -0.02(-0.16%) |
Apr 26, 2011 | 14.28 | 14.35 | 13.93 | 14.14 | 44,427 | -0.14(-0.96%) |
Apr 25, 2011 | 14.31 | 14.31 | 14.15 | 14.28 | 13,270 | -0.04(-0.27%) |
Apr 21, 2011 | 14.50 | 14.50 | 13.65 | 14.31 | 11,814 | -0.08(-0.58%) |
Apr 20, 2011 | 14.60 | 14.67 | 14.28 | 14.40 | 32,392 | +0.02(+0.16%) |
Apr 19, 2011 | 14.48 | 14.52 | 14.31 | 14.38 | 12,978 | -0.02(-0.16%) |
Apr 18, 2011 | 14.18 | 14.48 | 14.18 | 14.40 | 10,260 | -0.03(-0.21%) |
Apr 15, 2011 | 14.25 | 14.53 | 14.09 | 14.43 | 33,995 | +0.13(+0.91%) |
Apr 14, 2011 | 14.12 | 14.43 | 14.12 | 14.30 | 18,685 | +0.07(+0.48%) |
Apr 13, 2011 | 14.32 | 14.41 | 14.23 | 14.23 | 25,548 | -0.04(-0.27%) |
Apr 12, 2011 | 14.41 | 14.64 | 14.22 | 14.27 | 16,431 | -0.25(-1.73%) |
Apr 11, 2011 | 14.49 | 14.55 | 14.43 | 14.52 | 15,688 | +0.04(+0.26%) |
Apr 08, 2011 | 14.91 | 14.91 | 14.46 | 14.48 | 21,826 | -0.28(-1.91%) |
Apr 07, 2011 | 14.97 | 15.02 | 14.73 | 14.76 | 16,207 | -0.17(-1.12%) |
Apr 06, 2011 | 14.87 | 15.02 | 14.86 | 14.93 | 15,499 | +0.14(+0.98%) |
Apr 05, 2011 | 14.60 | 14.87 | 14.60 | 14.79 | 13,802 | +0.15(+1.04%) |
Apr 04, 2011 | 14.39 | 14.65 | 14.34 | 14.63 | 24,702 | +0.24(+1.70%) |
Apr 01, 2011 | 14.51 | 14.51 | 14.32 | 14.39 | 12,978 | +0.02(+0.11%) |
Mar 31, 2011 | 14.25 | 14.53 | 14.15 | 14.38 | 58,528 | +0.11(+0.80%) |
Mar 30, 2011 | 14.26 | 14.26 | 14.26 | 14.26 | 16,232 | +0.05(+0.38%) |
Mar 29, 2011 | 14.09 | 14.25 | 13.97 | 14.21 | 13,995 | +0.15(+1.09%) |
Mar 28, 2011 | 14.11 | 14.18 | 13.82 | 14.06 | 38,367 | -0.02(-0.11%) |
Mar 25, 2011 | 13.64 | 14.24 | 13.59 | 14.07 | 38,682 | +0.54(+4.00%) |
Mar 24, 2011 | 14.25 | 14.25 | 13.49 | 13.53 | 46,130 | -0.66(-4.62%) |
Mar 23, 2011 | 13.70 | 14.29 | 13.32 | 14.18 | 72,669 | +0.43(+3.16%) |
Mar 22, 2011 | 13.59 | 13.80 | 13.48 | 13.75 | 17,122 | +0.15(+1.12%) |
Mar 21, 2011 | 13.40 | 13.61 | 13.35 | 13.60 | 14,412 | +0.53(+4.09%) |
Mar 18, 2011 | 12.70 | 13.06 | 12.58 | 13.06 | 46,034 | +0.47(+3.76%) |
Mar 17, 2011 | 13.07 | 13.07 | 12.56 | 12.59 | 26,471 | -0.21(-1.61%) |
Mar 16, 2011 | 12.95 | 13.03 | 12.74 | 12.80 | 37,296 | -0.23(-1.76%) |
Mar 15, 2011 | 12.99 | 13.19 | 12.98 | 13.03 | 35,607 | -0.17(-1.27%) |
Mar 14, 2011 | 12.90 | 13.25 | 12.80 | 13.19 | 23,088 | +0.10(+0.76%) |
Mar 11, 2011 | 12.96 | 13.11 | 12.26 | 13.09 | 154,067 | +0.21(+1.60%) |
Mar 10, 2011 | 13.12 | 13.12 | 12.87 | 12.89 | 25,989 | -0.37(-2.82%) |
Mar 09, 2011 | 13.09 | 13.27 | 13.01 | 13.26 | 4,992 | +0.19(+1.46%) |
Mar 08, 2011 | 13.01 | 13.32 | 13.00 | 13.07 | 33,404 | +0.12(+0.94%) |
Mar 07, 2011 | 13.73 | 13.73 | 12.93 | 12.95 | 20,358 | -0.68(-4.98%) |
Mar 04, 2011 | 13.80 | 14.00 | 13.62 | 13.63 | 11,908 | -0.22(-1.60%) |
Mar 03, 2011 | 13.53 | 13.85 | 13.53 | 13.85 | 10,029 | +0.43(+3.18%) |
Mar 02, 2011 | 13.38 | 13.57 | 13.32 | 13.42 | 10,848 | -0.02(-0.11%) |