Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.42 | 13.51 | 13.31 | 13.32 | 1,058,019 | -0.06(-0.44%) |
May 23, 2011 | 13.49 | 13.49 | 13.34 | 13.38 | 1,038,556 | -0.27(-1.98%) |
May 20, 2011 | 13.72 | 13.72 | 13.53 | 13.65 | 1,200,174 | -0.13(-0.94%) |
May 19, 2011 | 13.77 | 13.88 | 13.64 | 13.78 | 1,230,681 | +0.05(+0.34%) |
May 18, 2011 | 13.63 | 13.83 | 13.61 | 13.73 | 1,500,889 | +0.11(+0.78%) |
May 17, 2011 | 13.52 | 13.63 | 13.42 | 13.63 | 1,687,599 | +0.06(+0.43%) |
May 16, 2011 | 13.61 | 13.73 | 13.54 | 13.57 | 1,002,231 | -0.12(-0.90%) |
May 13, 2011 | 13.79 | 13.84 | 13.59 | 13.69 | 1,706,570 | -0.09(-0.64%) |
May 12, 2011 | 13.67 | 13.80 | 13.56 | 13.78 | 1,119,296 | +0.06(+0.43%) |
May 11, 2011 | 13.96 | 13.99 | 13.61 | 13.72 | 1,587,994 | -0.29(-2.10%) |
May 10, 2011 | 13.83 | 14.10 | 13.78 | 14.02 | 1,442,857 | +0.22(+1.58%) |
May 09, 2011 | 13.58 | 13.81 | 13.53 | 13.80 | 1,063,036 | +0.24(+1.73%) |
May 06, 2011 | 13.59 | 13.75 | 13.48 | 13.56 | 1,259,199 | +0.08(+0.61%) |
May 05, 2011 | 13.65 | 13.67 | 13.39 | 13.48 | 1,466,084 | -0.24(-1.76%) |
May 04, 2011 | 13.81 | 13.93 | 13.69 | 13.72 | 2,167,131 | -0.07(-0.51%) |
May 03, 2011 | 13.92 | 14.02 | 13.51 | 13.79 | 3,523,579 | -0.26(-1.84%) |
May 02, 2011 | 14.02 | 14.08 | 14.00 | 14.05 | 1,630,196 | +0.02(+0.13%) |
Apr 29, 2011 | 13.82 | 14.04 | 13.78 | 14.03 | 1,967,353 | +0.21(+1.53%) |
Apr 28, 2011 | 14.03 | 14.03 | 13.79 | 13.82 | 2,056,007 | -0.21(-1.51%) |
Apr 27, 2011 | 14.07 | 14.09 | 13.93 | 14.03 | 1,399,607 | -0.04(-0.25%) |
Apr 26, 2011 | 13.81 | 14.09 | 13.78 | 14.07 | 2,071,094 | +0.29(+2.13%) |
Apr 25, 2011 | 13.75 | 13.79 | 13.63 | 13.78 | 846,735 | +0.02(+0.17%) |
Apr 21, 2011 | 13.79 | 13.79 | 13.69 | 13.75 | 592,510 | +0.00(+0.00%) |
Apr 20, 2011 | 13.60 | 13.76 | 13.60 | 13.75 | 1,043,004 | +0.30(+2.23%) |
Apr 19, 2011 | 13.38 | 13.45 | 13.29 | 13.45 | 1,253,988 | +0.09(+0.70%) |
Apr 18, 2011 | 13.54 | 13.54 | 13.21 | 13.36 | 1,462,468 | -0.36(-2.65%) |
Apr 15, 2011 | 13.43 | 13.76 | 13.40 | 13.72 | 2,123,223 | +0.32(+2.37%) |
Apr 14, 2011 | 13.34 | 13.44 | 13.27 | 13.41 | 921,046 | -0.02(-0.13%) |
Apr 13, 2011 | 13.33 | 13.45 | 13.33 | 13.42 | 1,408,990 | +0.16(+1.20%) |
Apr 12, 2011 | 13.54 | 13.59 | 13.25 | 13.26 | 914,014 | -0.31(-2.25%) |
Apr 11, 2011 | 13.68 | 13.71 | 13.53 | 13.57 | 1,150,858 | -0.09(-0.65%) |
Apr 08, 2011 | 13.72 | 13.75 | 13.57 | 13.66 | 1,191,569 | -0.03(-0.21%) |
Apr 07, 2011 | 13.76 | 13.76 | 13.59 | 13.69 | 1,463,299 | -0.02(-0.13%) |
Apr 06, 2011 | 13.81 | 13.81 | 13.67 | 13.71 | 1,760,015 | -0.03(-0.21%) |
Apr 05, 2011 | 13.77 | 13.83 | 13.63 | 13.73 | 2,428,615 | -0.05(-0.34%) |
Apr 04, 2011 | 13.75 | 13.79 | 13.66 | 13.78 | 1,942,444 | +0.12(+0.86%) |
Apr 01, 2011 | 13.60 | 13.73 | 13.60 | 13.66 | 2,924,333 | +0.17(+1.26%) |
Mar 31, 2011 | 13.38 | 13.51 | 13.35 | 13.49 | 2,140,229 | +0.13(+0.97%) |
Mar 30, 2011 | 13.30 | 13.39 | 13.28 | 13.36 | 1,536,909 | +0.15(+1.11%) |
Mar 29, 2011 | 13.14 | 13.29 | 13.07 | 13.22 | 1,346,060 | +0.09(+0.72%) |
Mar 28, 2011 | 13.11 | 13.26 | 13.11 | 13.12 | 957,963 | -0.01(-0.04%) |
Mar 25, 2011 | 13.20 | 13.25 | 13.10 | 13.13 | 1,284,479 | -0.06(-0.45%) |
Mar 24, 2011 | 13.23 | 13.25 | 13.04 | 13.19 | 999,689 | +0.04(+0.31%) |
Mar 23, 2011 | 13.23 | 13.29 | 13.07 | 13.15 | 978,797 | -0.07(-0.53%) |
Mar 22, 2011 | 13.26 | 13.29 | 13.13 | 13.22 | 1,221,681 | -0.04(-0.31%) |
Mar 21, 2011 | 13.28 | 13.30 | 13.21 | 13.26 | 1,712,552 | +0.39(+3.06%) |
Mar 18, 2011 | 12.83 | 12.94 | 12.74 | 12.87 | 1,914,234 | +0.13(+1.02%) |
Mar 17, 2011 | 12.68 | 12.80 | 12.64 | 12.74 | 1,977,577 | +0.16(+1.26%) |
Mar 16, 2011 | 12.59 | 12.64 | 12.46 | 12.58 | 2,252,677 | -0.05(-0.37%) |
Mar 15, 2011 | 12.51 | 12.65 | 12.51 | 12.62 | 2,105,334 | -0.12(-0.97%) |
Mar 14, 2011 | 12.65 | 12.79 | 12.61 | 12.75 | 1,476,075 | +0.04(+0.32%) |
Mar 11, 2011 | 12.60 | 12.78 | 12.60 | 12.71 | 775,233 | -0.01(-0.09%) |
Mar 10, 2011 | 12.89 | 12.97 | 12.67 | 12.72 | 1,506,984 | -0.29(-2.26%) |
Mar 09, 2011 | 12.88 | 13.03 | 12.86 | 13.01 | 1,640,630 | +0.14(+1.05%) |
Mar 08, 2011 | 12.69 | 12.94 | 12.63 | 12.88 | 1,627,034 | +0.15(+1.15%) |
Mar 07, 2011 | 12.76 | 12.80 | 12.70 | 12.73 | 2,109,227 | +0.05(+0.37%) |
Mar 04, 2011 | 12.58 | 12.68 | 12.52 | 12.68 | 1,729,052 | +0.09(+0.75%) |
Mar 03, 2011 | 12.59 | 12.73 | 12.58 | 12.59 | 1,139,667 | +0.14(+1.13%) |
Mar 02, 2011 | 12.48 | 12.55 | 12.38 | 12.45 | 1,567,541 | -0.01(-0.09%) |