Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.16 | 13.21 | 12.90 | 12.92 | 398,841 | -0.22(-1.70%) |
May 23, 2011 | 13.13 | 13.21 | 13.11 | 13.14 | 397,725 | -0.16(-1.22%) |
May 20, 2011 | 13.39 | 13.42 | 13.28 | 13.30 | 499,060 | -0.09(-0.65%) |
May 19, 2011 | 13.35 | 13.43 | 13.28 | 13.39 | 196,318 | +0.07(+0.53%) |
May 18, 2011 | 13.25 | 13.34 | 13.18 | 13.32 | 118,367 | +0.09(+0.69%) |
May 17, 2011 | 13.23 | 13.24 | 13.13 | 13.23 | 276,661 | -0.09(-0.66%) |
May 16, 2011 | 13.25 | 13.42 | 13.22 | 13.32 | 253,145 | +0.03(+0.20%) |
May 13, 2011 | 13.37 | 13.43 | 13.20 | 13.29 | 273,163 | -0.12(-0.88%) |
May 12, 2011 | 13.22 | 13.42 | 13.16 | 13.41 | 265,059 | +0.11(+0.79%) |
May 11, 2011 | 13.37 | 13.49 | 13.22 | 13.30 | 321,592 | -0.21(-1.52%) |
May 10, 2011 | 13.47 | 13.57 | 13.45 | 13.51 | 232,546 | +0.08(+0.62%) |
May 09, 2011 | 13.57 | 13.61 | 13.35 | 13.42 | 382,793 | -0.01(-0.10%) |
May 06, 2011 | 13.40 | 13.57 | 13.36 | 13.44 | 666,194 | +0.20(+1.52%) |
May 05, 2011 | 13.30 | 13.36 | 13.18 | 13.24 | 590,337 | -0.13(-0.98%) |
May 04, 2011 | 13.35 | 13.45 | 13.11 | 13.37 | 530,408 | +0.04(+0.33%) |
May 03, 2011 | 13.45 | 13.48 | 13.18 | 13.32 | 411,468 | -0.13(-0.97%) |
May 02, 2011 | 13.38 | 13.47 | 13.38 | 13.45 | 549,650 | -0.08(-0.61%) |
Apr 29, 2011 | 13.48 | 13.54 | 13.40 | 13.54 | 286,305 | +0.06(+0.42%) |
Apr 28, 2011 | 13.14 | 13.54 | 13.14 | 13.48 | 644,480 | +0.30(+2.25%) |
Apr 27, 2011 | 13.08 | 13.23 | 13.04 | 13.18 | 321,383 | +0.11(+0.83%) |
Apr 26, 2011 | 13.03 | 13.12 | 12.99 | 13.08 | 379,925 | +0.08(+0.60%) |
Apr 25, 2011 | 12.96 | 13.03 | 12.91 | 13.00 | 265,020 | +0.02(+0.17%) |
Apr 21, 2011 | 12.78 | 12.98 | 12.67 | 12.97 | 452,111 | +0.24(+1.88%) |
Apr 20, 2011 | 12.79 | 12.81 | 12.70 | 12.74 | 215,398 | +0.08(+0.66%) |
Apr 19, 2011 | 12.73 | 12.73 | 12.58 | 12.65 | 257,415 | -0.04(-0.34%) |
Apr 18, 2011 | 12.68 | 12.70 | 12.56 | 12.70 | 306,801 | -0.15(-1.15%) |
Apr 15, 2011 | 12.83 | 12.85 | 12.76 | 12.84 | 162,788 | +0.06(+0.48%) |
Apr 14, 2011 | 12.80 | 12.83 | 12.64 | 12.78 | 170,114 | -0.09(-0.68%) |
Apr 13, 2011 | 12.98 | 12.98 | 12.81 | 12.87 | 185,838 | -0.03(-0.24%) |
Apr 12, 2011 | 12.88 | 12.98 | 12.88 | 12.90 | 176,612 | -0.07(-0.54%) |
Apr 11, 2011 | 13.01 | 13.01 | 12.91 | 12.97 | 195,945 | +0.00(+0.00%) |
Apr 08, 2011 | 13.18 | 13.18 | 12.88 | 12.97 | 323,901 | -0.15(-1.13%) |
Apr 07, 2011 | 13.19 | 13.23 | 13.08 | 13.12 | 226,553 | -0.06(-0.46%) |
Apr 06, 2011 | 13.26 | 13.26 | 13.04 | 13.18 | 505,925 | -0.03(-0.26%) |
Apr 05, 2011 | 13.26 | 13.28 | 13.18 | 13.21 | 318,038 | -0.04(-0.33%) |
Apr 04, 2011 | 13.24 | 13.39 | 13.15 | 13.26 | 890,303 | +0.07(+0.50%) |
Apr 01, 2011 | 12.99 | 13.21 | 12.92 | 13.19 | 534,909 | +0.31(+2.37%) |
Mar 31, 2011 | 12.70 | 12.90 | 12.69 | 12.89 | 279,165 | +0.13(+1.03%) |
Mar 30, 2011 | 12.67 | 12.78 | 12.60 | 12.76 | 270,597 | +0.15(+1.18%) |
Mar 29, 2011 | 12.53 | 12.64 | 12.45 | 12.61 | 253,943 | +0.10(+0.84%) |
Mar 28, 2011 | 12.60 | 12.62 | 12.50 | 12.50 | 304,221 | -0.07(-0.59%) |
Mar 25, 2011 | 12.58 | 12.67 | 12.50 | 12.58 | 226,551 | +0.05(+0.38%) |
Mar 24, 2011 | 12.60 | 12.60 | 12.43 | 12.53 | 439,870 | +0.00(+0.04%) |
Mar 23, 2011 | 12.63 | 12.63 | 12.35 | 12.53 | 348,818 | -0.11(-0.90%) |
Mar 22, 2011 | 12.65 | 12.80 | 12.63 | 12.64 | 253,590 | -0.04(-0.34%) |
Mar 21, 2011 | 12.61 | 12.71 | 12.61 | 12.68 | 354,158 | +0.31(+2.54%) |
Mar 18, 2011 | 12.71 | 12.75 | 12.36 | 12.37 | 987,990 | -0.19(-1.53%) |
Mar 17, 2011 | 12.48 | 12.59 | 12.36 | 12.56 | 475,553 | +0.24(+1.91%) |
Mar 16, 2011 | 12.49 | 12.49 | 12.23 | 12.33 | 551,328 | -0.17(-1.36%) |
Mar 15, 2011 | 12.48 | 12.60 | 12.46 | 12.50 | 503,675 | -0.20(-1.55%) |
Mar 14, 2011 | 12.67 | 12.72 | 12.55 | 12.69 | 460,416 | -0.07(-0.51%) |
Mar 11, 2011 | 12.60 | 12.79 | 12.49 | 12.76 | 529,732 | +0.09(+0.72%) |
Mar 10, 2011 | 12.65 | 12.79 | 12.55 | 12.67 | 507,069 | -0.13(-0.99%) |
Mar 09, 2011 | 12.59 | 12.84 | 12.57 | 12.79 | 424,881 | +0.12(+0.93%) |
Mar 08, 2011 | 12.50 | 12.73 | 12.50 | 12.67 | 303,841 | +0.19(+1.54%) |
Mar 07, 2011 | 12.60 | 12.64 | 12.42 | 12.48 | 296,364 | -0.07(-0.56%) |
Mar 04, 2011 | 12.69 | 12.69 | 12.41 | 12.55 | 320,996 | -0.17(-1.30%) |
Mar 03, 2011 | 12.66 | 12.76 | 12.60 | 12.72 | 210,276 | +0.24(+1.89%) |
Mar 02, 2011 | 12.49 | 12.53 | 12.43 | 12.48 | 449,043 | +0.00(+0.00%) |