Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.09 | 13.23 | 12.91 | 12.94 | 49,043 | -0.13(-0.98%) |
May 23, 2011 | 12.93 | 13.20 | 12.93 | 13.07 | 38,348 | -0.03(-0.24%) |
May 20, 2011 | 13.00 | 13.19 | 12.89 | 13.10 | 37,209 | +0.10(+0.80%) |
May 19, 2011 | 13.00 | 13.03 | 12.91 | 13.00 | 23,493 | +0.06(+0.43%) |
May 18, 2011 | 12.84 | 12.95 | 12.77 | 12.94 | 33,180 | +0.15(+1.19%) |
May 17, 2011 | 12.81 | 12.83 | 12.75 | 12.79 | 27,485 | -0.11(-0.87%) |
May 16, 2011 | 12.93 | 13.05 | 12.85 | 12.90 | 37,224 | -0.11(-0.86%) |
May 13, 2011 | 12.96 | 13.05 | 12.80 | 13.01 | 35,428 | +0.01(+0.06%) |
May 12, 2011 | 12.72 | 13.01 | 12.59 | 13.01 | 57,823 | +0.26(+2.01%) |
May 11, 2011 | 12.91 | 13.04 | 12.75 | 12.75 | 32,437 | -0.18(-1.36%) |
May 10, 2011 | 12.74 | 12.94 | 12.71 | 12.93 | 51,218 | +0.22(+1.70%) |
May 09, 2011 | 12.69 | 12.75 | 12.12 | 12.71 | 33,895 | -0.01(-0.06%) |
May 06, 2011 | 12.90 | 12.90 | 12.54 | 12.72 | 112,963 | -0.06(-0.44%) |
May 05, 2011 | 13.13 | 13.15 | 12.69 | 12.77 | 63,669 | -0.42(-3.15%) |
May 04, 2011 | 13.22 | 13.36 | 12.97 | 13.19 | 44,766 | -0.06(-0.42%) |
May 03, 2011 | 13.27 | 13.41 | 13.21 | 13.25 | 37,919 | -0.05(-0.36%) |
May 02, 2011 | 13.41 | 13.71 | 13.29 | 13.29 | 21,329 | -0.28(-2.06%) |
Apr 29, 2011 | 13.67 | 13.70 | 13.51 | 13.57 | 36,539 | -0.07(-0.53%) |
Apr 28, 2011 | 13.45 | 13.65 | 13.39 | 13.65 | 39,356 | +0.26(+1.97%) |
Apr 27, 2011 | 13.43 | 13.44 | 13.34 | 13.38 | 18,986 | -0.06(-0.48%) |
Apr 26, 2011 | 13.40 | 13.45 | 13.36 | 13.45 | 23,893 | +0.06(+0.42%) |
Apr 25, 2011 | 13.35 | 13.48 | 13.27 | 13.39 | 12,289 | -0.14(-1.00%) |
Apr 21, 2011 | 13.59 | 13.62 | 13.39 | 13.53 | 10,206 | +0.04(+0.30%) |
Apr 20, 2011 | 13.55 | 13.61 | 13.38 | 13.49 | 55,368 | +0.09(+0.66%) |
Apr 19, 2011 | 13.53 | 13.54 | 13.34 | 13.40 | 29,083 | -0.06(-0.42%) |
Apr 18, 2011 | 13.58 | 13.61 | 13.42 | 13.45 | 29,135 | -0.18(-1.29%) |
Apr 15, 2011 | 13.52 | 13.79 | 13.52 | 13.63 | 36,389 | +0.07(+0.53%) |
Apr 14, 2011 | 13.71 | 13.71 | 13.49 | 13.56 | 8,830 | -0.30(-2.14%) |
Apr 13, 2011 | 14.23 | 14.23 | 13.82 | 13.85 | 27,762 | -0.39(-2.75%) |
Apr 12, 2011 | 13.84 | 14.47 | 13.83 | 14.24 | 40,211 | +0.30(+2.18%) |
Apr 11, 2011 | 13.97 | 14.04 | 13.90 | 13.94 | 37,266 | -0.10(-0.74%) |
Apr 08, 2011 | 14.13 | 14.19 | 14.04 | 14.04 | 21,804 | +0.02(+0.11%) |
Apr 07, 2011 | 14.19 | 14.19 | 13.97 | 14.03 | 11,802 | -0.16(-1.13%) |
Apr 06, 2011 | 14.19 | 14.23 | 13.95 | 14.19 | 11,022 | +0.02(+0.11%) |
Apr 05, 2011 | 14.27 | 14.28 | 14.14 | 14.17 | 11,696 | -0.15(-1.06%) |
Apr 04, 2011 | 14.54 | 14.54 | 14.23 | 14.32 | 13,817 | -0.14(-0.94%) |
Apr 01, 2011 | 14.61 | 14.61 | 14.29 | 14.46 | 26,619 | -0.10(-0.71%) |
Mar 31, 2011 | 14.16 | 14.67 | 13.80 | 14.56 | 68,056 | +0.42(+2.94%) |
Mar 30, 2011 | 14.01 | 14.16 | 13.87 | 14.15 | 12,379 | +0.22(+1.61%) |
Mar 29, 2011 | 13.96 | 14.01 | 13.68 | 13.93 | 20,699 | -0.06(-0.40%) |
Mar 28, 2011 | 13.89 | 14.23 | 13.89 | 13.98 | 21,155 | +0.07(+0.52%) |
Mar 25, 2011 | 13.93 | 14.16 | 13.67 | 13.91 | 45,872 | +0.06(+0.40%) |
Mar 24, 2011 | 13.82 | 13.89 | 13.72 | 13.85 | 17,393 | +0.03(+0.23%) |
Mar 23, 2011 | 13.80 | 13.86 | 13.66 | 13.82 | 25,150 | -0.04(-0.29%) |
Mar 22, 2011 | 13.69 | 13.90 | 13.65 | 13.86 | 22,919 | +0.13(+0.93%) |
Mar 21, 2011 | 13.41 | 13.74 | 13.33 | 13.73 | 50,704 | +0.32(+2.38%) |
Mar 18, 2011 | 13.49 | 13.52 | 13.29 | 13.41 | 69,997 | +0.02(+0.12%) |
Mar 17, 2011 | 13.52 | 13.52 | 13.30 | 13.40 | 38,382 | +0.06(+0.48%) |
Mar 16, 2011 | 13.30 | 13.60 | 13.26 | 13.33 | 37,569 | +0.01(+0.06%) |
Mar 15, 2011 | 13.05 | 13.47 | 13.05 | 13.33 | 50,191 | -0.05(-0.36%) |
Mar 14, 2011 | 13.29 | 13.47 | 13.29 | 13.37 | 25,055 | -0.01(-0.06%) |
Mar 11, 2011 | 13.37 | 13.47 | 13.25 | 13.38 | 38,025 | +0.01(+0.06%) |
Mar 10, 2011 | 13.32 | 13.50 | 13.32 | 13.37 | 36,867 | -0.14(-1.06%) |
Mar 09, 2011 | 13.45 | 13.56 | 13.36 | 13.52 | 10,086 | +0.06(+0.47%) |
Mar 08, 2011 | 13.19 | 13.50 | 13.17 | 13.45 | 53,412 | +0.10(+0.77%) |
Mar 07, 2011 | 13.48 | 13.49 | 13.25 | 13.35 | 22,854 | -0.11(-0.82%) |
Mar 04, 2011 | 13.45 | 13.47 | 13.33 | 13.46 | 17,896 | -0.03(-0.23%) |
Mar 03, 2011 | 13.58 | 13.62 | 13.42 | 13.49 | 20,253 | +0.02(+0.18%) |
Mar 02, 2011 | 13.28 | 13.49 | 13.28 | 13.47 | 20,155 | +0.15(+1.13%) |