Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.28 | 13.32 | 13.10 | 13.13 | 220,332 | -0.05(-0.38%) |
May 23, 2011 | 13.14 | 13.25 | 13.10 | 13.18 | 94,112 | -0.35(-2.59%) |
May 20, 2011 | 13.89 | 13.90 | 13.53 | 13.53 | 351,968 | -0.48(-3.43%) |
May 19, 2011 | 13.96 | 14.05 | 13.85 | 14.01 | 158,590 | +0.20(+1.45%) |
May 18, 2011 | 13.67 | 13.88 | 13.65 | 13.81 | 112,130 | +0.08(+0.58%) |
May 17, 2011 | 13.66 | 13.75 | 13.54 | 13.73 | 196,682 | -0.03(-0.22%) |
May 16, 2011 | 13.64 | 18.83 | 13.64 | 13.76 | 109,913 | -0.09(-0.65%) |
May 13, 2011 | 14.08 | 14.13 | 13.76 | 13.85 | 98,216 | -0.42(-2.94%) |
May 12, 2011 | 14.10 | 14.37 | 14.02 | 14.27 | 148,979 | -0.07(-0.49%) |
May 11, 2011 | 14.48 | 14.59 | 14.23 | 14.34 | 82,372 | -0.24(-1.65%) |
May 10, 2011 | 14.41 | 14.58 | 14.41 | 14.58 | 277,730 | +0.31(+2.17%) |
May 09, 2011 | 14.20 | 14.33 | 14.14 | 14.27 | 213,360 | -0.16(-1.11%) |
May 06, 2011 | 14.71 | 14.84 | 14.37 | 14.43 | 386,865 | -0.12(-0.82%) |
May 05, 2011 | 14.73 | 14.76 | 14.51 | 14.55 | 707,039 | -0.40(-2.68%) |
May 04, 2011 | 15.09 | 15.10 | 14.85 | 14.95 | 143,346 | -0.27(-1.77%) |
May 03, 2011 | 15.30 | 15.30 | 14.91 | 15.22 | 486,983 | +0.17(+1.13%) |
May 02, 2011 | 15.07 | 15.07 | 15.00 | 15.05 | 277,815 | -0.70(-4.44%) |
Apr 29, 2011 | 15.73 | 15.88 | 15.73 | 15.75 | 205,936 | +0.03(+0.19%) |
Apr 28, 2011 | 15.58 | 15.72 | 15.51 | 15.72 | 182,543 | +0.24(+1.55%) |
Apr 27, 2011 | 15.24 | 15.48 | 15.17 | 15.48 | 840,858 | +0.29(+1.91%) |
Apr 26, 2011 | 15.08 | 15.22 | 15.04 | 15.19 | 562,658 | +0.28(+1.88%) |
Apr 25, 2011 | 14.92 | 14.94 | 14.80 | 14.91 | 102,041 | +0.05(+0.34%) |
Apr 21, 2011 | 14.86 | 14.92 | 14.77 | 14.86 | 127,017 | +0.14(+0.95%) |
Apr 20, 2011 | 14.69 | 14.74 | 14.65 | 14.72 | 313,009 | +0.46(+3.23%) |
Apr 19, 2011 | 14.12 | 14.28 | 14.12 | 14.26 | 389,815 | +0.19(+1.35%) |
Apr 18, 2011 | 14.11 | 14.16 | 13.87 | 14.07 | 171,195 | -0.86(-5.76%) |
Apr 15, 2011 | 14.86 | 14.97 | 14.76 | 14.93 | 546,503 | +0.00(+0.00%) |
Apr 14, 2011 | 14.69 | 14.97 | 14.62 | 14.93 | 281,962 | -0.12(-0.80%) |
Apr 13, 2011 | 15.06 | 15.16 | 14.97 | 15.05 | 163,996 | +0.00(+0.00%) |
Apr 12, 2011 | 15.00 | 15.07 | 14.92 | 15.05 | 184,367 | +0.03(+0.20%) |
Apr 11, 2011 | 15.04 | 15.12 | 14.97 | 15.02 | 97,714 | +0.10(+0.67%) |
Apr 08, 2011 | 14.91 | 14.96 | 14.88 | 14.92 | 126,632 | +0.29(+1.98%) |
Apr 07, 2011 | 14.67 | 14.78 | 14.54 | 14.63 | 95,461 | +0.00(+0.00%) |
Apr 06, 2011 | 14.60 | 14.70 | 14.56 | 14.63 | 187,617 | +0.30(+2.09%) |
Apr 05, 2011 | 14.14 | 14.37 | 14.14 | 14.33 | 167,955 | +0.10(+0.70%) |
Apr 04, 2011 | 14.33 | 14.35 | 14.20 | 14.23 | 392,487 | -0.08(-0.56%) |
Apr 01, 2011 | 14.16 | 14.33 | 14.10 | 14.31 | 148,169 | +0.22(+1.56%) |
Mar 31, 2011 | 14.07 | 14.15 | 14.03 | 14.09 | 108,117 | -0.13(-0.91%) |
Mar 30, 2011 | 14.22 | 14.22 | 14.22 | 14.22 | 103,333 | +0.39(+2.82%) |
Mar 29, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 143,017 | -0.10(-0.72%) |
Mar 28, 2011 | 13.94 | 14.09 | 13.92 | 13.93 | 235,232 | +0.03(+0.22%) |
Mar 25, 2011 | 13.94 | 14.04 | 13.87 | 13.90 | 124,167 | -0.18(-1.28%) |
Mar 24, 2011 | 14.10 | 14.12 | 13.98 | 14.08 | 135,435 | +0.23(+1.66%) |
Mar 23, 2011 | 13.74 | 13.88 | 13.68 | 13.85 | 117,637 | +0.13(+0.95%) |
Mar 22, 2011 | 13.84 | 13.87 | 13.68 | 13.72 | 163,001 | -0.11(-0.80%) |
Mar 21, 2011 | 13.68 | 13.86 | 13.68 | 13.83 | 125,384 | +0.54(+4.06%) |
Mar 18, 2011 | 13.48 | 13.48 | 13.21 | 13.29 | 137,329 | -0.02(-0.15%) |
Mar 17, 2011 | 13.25 | 13.40 | 13.22 | 13.31 | 136,696 | +0.63(+4.97%) |
Mar 16, 2011 | 13.04 | 13.14 | 12.52 | 12.68 | 589,456 | -0.54(-4.08%) |
Mar 15, 2011 | 12.83 | 13.22 | 12.75 | 13.22 | 696,008 | -0.33(-2.44%) |
Mar 14, 2011 | 13.66 | 13.73 | 13.41 | 13.55 | 376,758 | -0.32(-2.31%) |
Mar 11, 2011 | 13.65 | 13.91 | 13.65 | 13.87 | 634,555 | -0.18(-1.28%) |
Mar 10, 2011 | 14.14 | 14.18 | 14.00 | 14.05 | 359,389 | -0.49(-3.37%) |
Mar 09, 2011 | 14.47 | 14.59 | 14.42 | 14.54 | 618,628 | +0.07(+0.48%) |
Mar 08, 2011 | 14.35 | 14.55 | 14.28 | 14.47 | 117,312 | -0.13(-0.89%) |
Mar 07, 2011 | 14.78 | 14.89 | 14.54 | 14.60 | 119,227 | -0.01(-0.07%) |
Mar 04, 2011 | 14.73 | 14.83 | 14.54 | 14.61 | 362,089 | -0.05(-0.34%) |
Mar 03, 2011 | 14.50 | 14.70 | 14.48 | 14.66 | 844,967 | +0.42(+2.95%) |
Mar 02, 2011 | 14.12 | 14.31 | 14.12 | 14.24 | 568,977 | +0.01(+0.07%) |