Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.51 | 12.74 | 12.37 | 12.48 | 199,161 | -0.04(-0.29%) |
May 23, 2011 | 12.44 | 12.64 | 12.30 | 12.52 | 149,766 | -0.11(-0.86%) |
May 20, 2011 | 12.70 | 12.79 | 12.50 | 12.63 | 136,753 | -0.14(-1.09%) |
May 19, 2011 | 12.96 | 13.07 | 12.61 | 12.77 | 136,876 | -0.11(-0.89%) |
May 18, 2011 | 12.83 | 12.94 | 12.79 | 12.88 | 142,108 | +0.04(+0.28%) |
May 17, 2011 | 12.65 | 12.99 | 12.60 | 12.85 | 195,931 | +0.09(+0.71%) |
May 16, 2011 | 13.08 | 13.14 | 12.74 | 12.76 | 222,506 | -0.43(-3.25%) |
May 13, 2011 | 13.38 | 13.38 | 13.09 | 13.18 | 137,427 | -0.21(-1.53%) |
May 12, 2011 | 13.12 | 13.43 | 13.00 | 13.39 | 187,254 | +0.22(+1.70%) |
May 11, 2011 | 13.67 | 13.67 | 13.14 | 13.17 | 211,596 | -0.57(-4.15%) |
May 10, 2011 | 13.54 | 13.75 | 13.54 | 13.74 | 211,210 | +0.22(+1.60%) |
May 09, 2011 | 13.49 | 13.75 | 13.47 | 13.52 | 184,810 | -0.01(-0.04%) |
May 06, 2011 | 13.63 | 13.80 | 13.36 | 13.53 | 151,447 | +0.02(+0.13%) |
May 05, 2011 | 13.87 | 13.95 | 13.46 | 13.51 | 218,381 | -0.43(-3.11%) |
May 04, 2011 | 14.07 | 14.16 | 13.69 | 13.94 | 214,648 | -0.10(-0.69%) |
May 03, 2011 | 13.87 | 14.20 | 13.85 | 14.04 | 296,779 | +0.11(+0.82%) |
May 02, 2011 | 13.99 | 13.99 | 13.92 | 13.92 | 192,252 | -0.38(-2.65%) |
Apr 29, 2011 | 14.16 | 14.46 | 14.15 | 14.30 | 201,194 | +0.20(+1.41%) |
Apr 28, 2011 | 12.92 | 14.13 | 12.92 | 14.10 | 536,677 | +1.14(+8.77%) |
Apr 27, 2011 | 12.40 | 12.99 | 11.47 | 12.97 | 758,477 | +0.37(+2.91%) |
Apr 26, 2011 | 12.54 | 12.63 | 12.53 | 12.60 | 262,897 | +0.01(+0.05%) |
Apr 25, 2011 | 12.62 | 12.63 | 12.47 | 12.59 | 141,673 | +0.01(+0.10%) |
Apr 21, 2011 | 12.63 | 12.63 | 12.46 | 12.58 | 120,901 | +0.00(+0.00%) |
Apr 20, 2011 | 12.53 | 12.62 | 12.38 | 12.58 | 187,932 | +0.20(+1.60%) |
Apr 19, 2011 | 12.39 | 12.60 | 12.32 | 12.38 | 151,858 | -0.02(-0.19%) |
Apr 18, 2011 | 12.54 | 12.55 | 12.20 | 12.41 | 340,967 | -0.23(-1.86%) |
Apr 15, 2011 | 12.71 | 12.75 | 12.51 | 12.64 | 308,055 | -0.11(-0.90%) |
Apr 14, 2011 | 12.99 | 13.02 | 12.69 | 12.76 | 249,782 | -0.26(-2.03%) |
Apr 13, 2011 | 12.83 | 13.09 | 12.79 | 13.02 | 233,498 | +0.22(+1.74%) |
Apr 12, 2011 | 13.48 | 13.51 | 12.79 | 12.80 | 423,773 | -0.80(-5.88%) |
Apr 11, 2011 | 13.51 | 13.63 | 13.45 | 13.60 | 278,179 | +0.06(+0.44%) |
Apr 08, 2011 | 13.72 | 13.72 | 13.52 | 13.54 | 231,521 | -0.11(-0.84%) |
Apr 07, 2011 | 13.74 | 13.83 | 13.39 | 13.65 | 414,230 | -0.16(-1.13%) |
Apr 06, 2011 | 13.84 | 13.95 | 13.73 | 13.81 | 226,824 | -0.02(-0.17%) |
Apr 05, 2011 | 13.79 | 13.89 | 13.65 | 13.83 | 357,029 | -0.03(-0.22%) |
Apr 04, 2011 | 13.87 | 13.95 | 13.79 | 13.86 | 639,327 | -0.02(-0.17%) |
Apr 01, 2011 | 13.83 | 13.97 | 13.77 | 13.89 | 297,359 | +0.07(+0.52%) |
Mar 31, 2011 | 13.75 | 13.81 | 13.66 | 13.81 | 193,602 | +0.06(+0.44%) |
Mar 30, 2011 | 13.75 | 13.75 | 13.75 | 13.75 | 194,270 | +0.28(+2.10%) |
Mar 29, 2011 | 13.38 | 13.55 | 13.25 | 13.47 | 135,647 | +0.08(+0.63%) |
Mar 28, 2011 | 13.25 | 13.53 | 13.24 | 13.39 | 226,777 | +0.13(+1.00%) |
Mar 25, 2011 | 13.16 | 13.34 | 13.15 | 13.25 | 363,619 | +0.14(+1.10%) |
Mar 24, 2011 | 13.12 | 13.15 | 12.98 | 13.11 | 203,238 | +0.04(+0.32%) |
Mar 23, 2011 | 12.74 | 13.15 | 12.74 | 13.07 | 317,225 | +0.29(+2.26%) |
Mar 22, 2011 | 12.76 | 12.83 | 12.64 | 12.78 | 192,915 | +0.05(+0.38%) |
Mar 21, 2011 | 12.82 | 12.84 | 12.69 | 12.73 | 237,102 | +0.11(+0.91%) |
Mar 18, 2011 | 12.26 | 12.62 | 12.15 | 12.62 | 325,327 | +0.49(+4.02%) |
Mar 17, 2011 | 12.33 | 12.33 | 12.00 | 12.13 | 271,188 | -0.12(-0.98%) |
Mar 16, 2011 | 12.46 | 12.82 | 12.04 | 12.25 | 778,268 | -0.23(-1.83%) |
Mar 15, 2011 | 12.27 | 12.57 | 11.94 | 12.48 | 595,714 | +0.54(+4.48%) |
Mar 14, 2011 | 11.61 | 11.99 | 11.52 | 11.94 | 377,365 | +0.22(+1.90%) |
Mar 11, 2011 | 11.73 | 11.81 | 11.58 | 11.72 | 274,269 | -0.09(-0.76%) |
Mar 10, 2011 | 11.76 | 11.97 | 11.61 | 11.81 | 331,027 | -0.10(-0.81%) |
Mar 09, 2011 | 11.73 | 11.94 | 11.55 | 11.91 | 322,071 | +0.16(+1.38%) |
Mar 08, 2011 | 11.30 | 11.85 | 11.30 | 11.74 | 316,300 | +0.43(+3.82%) |
Mar 07, 2011 | 11.28 | 11.46 | 11.15 | 11.31 | 271,127 | +0.05(+0.43%) |
Mar 04, 2011 | 11.01 | 11.27 | 10.92 | 11.27 | 239,703 | +0.28(+2.57%) |
Mar 03, 2011 | 10.80 | 10.99 | 10.75 | 10.98 | 348,625 | +0.25(+2.29%) |
Mar 02, 2011 | 10.71 | 10.83 | 10.70 | 10.74 | 364,204 | +0.00(+0.00%) |