Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.08 | 14.45 | 13.61 | 13.61 | 16,866 | -0.14(-1.02%) |
May 23, 2011 | 13.60 | 14.00 | 13.50 | 13.75 | 16,751 | +0.00(+0.00%) |
May 20, 2011 | 13.45 | 14.36 | 13.45 | 13.75 | 48,984 | +0.38(+2.85%) |
May 19, 2011 | 13.35 | 13.45 | 13.20 | 13.37 | 5,058 | +0.02(+0.14%) |
May 18, 2011 | 13.20 | 13.35 | 13.20 | 13.35 | 1,452 | +0.13(+0.98%) |
May 17, 2011 | 13.09 | 13.35 | 13.09 | 13.22 | 1,663 | -0.06(-0.49%) |
May 16, 2011 | 13.01 | 13.35 | 13.01 | 13.29 | 3,811 | +0.07(+0.50%) |
May 13, 2011 | 13.00 | 13.29 | 13.00 | 13.22 | 5,438 | +0.17(+1.30%) |
May 12, 2011 | 13.05 | 13.05 | 13.00 | 13.05 | 1,095 | -0.04(-0.31%) |
May 11, 2011 | 13.11 | 13.25 | 13.06 | 13.09 | 3,829 | -0.06(-0.46%) |
May 10, 2011 | 12.84 | 13.15 | 12.84 | 13.15 | 4,531 | +0.25(+1.94%) |
May 09, 2011 | 12.99 | 13.00 | 12.90 | 12.90 | 3,983 | +0.00(+0.00%) |
May 06, 2011 | 12.92 | 12.99 | 12.90 | 12.90 | 1,608 | -0.10(-0.77%) |
May 05, 2011 | 12.84 | 13.00 | 12.84 | 13.00 | 2,357 | +0.11(+0.85%) |
May 04, 2011 | 12.93 | 12.93 | 12.69 | 12.89 | 8,461 | -0.09(-0.69%) |
May 03, 2011 | 13.25 | 13.25 | 12.94 | 12.98 | 3,807 | -0.27(-2.04%) |
May 02, 2011 | 13.25 | 13.25 | 13.02 | 13.25 | 4,036 | +0.00(+0.00%) |
Apr 29, 2011 | 12.91 | 13.43 | 12.91 | 13.25 | 3,936 | +0.30(+2.32%) |
Apr 28, 2011 | 12.94 | 12.95 | 12.67 | 12.95 | 3,829 | +0.00(+0.00%) |
Apr 27, 2011 | 12.91 | 12.95 | 12.80 | 12.95 | 900 | -0.01(-0.08%) |
Apr 26, 2011 | 12.95 | 12.96 | 12.91 | 12.96 | 2,970 | +0.01(+0.08%) |
Apr 25, 2011 | 12.95 | 12.95 | 12.80 | 12.95 | 3,313 | +0.33(+2.61%) |
Apr 21, 2011 | 12.57 | 12.62 | 12.50 | 12.62 | 1,473 | +0.14(+1.12%) |
Apr 20, 2011 | 12.21 | 12.90 | 12.21 | 12.48 | 1,568 | +0.42(+3.48%) |
Apr 19, 2011 | 12.02 | 12.49 | 12.02 | 12.06 | 950 | -0.14(-1.15%) |
Apr 18, 2011 | 12.84 | 12.84 | 11.52 | 12.20 | 9,575 | -0.82(-6.30%) |
Apr 15, 2011 | 13.44 | 13.55 | 13.00 | 13.02 | 4,195 | -0.34(-2.54%) |
Apr 14, 2011 | 13.96 | 13.96 | 13.35 | 13.36 | 3,070 | -0.42(-3.05%) |
Apr 13, 2011 | 13.55 | 13.83 | 13.55 | 13.78 | 1,360 | -0.20(-1.43%) |
Apr 12, 2011 | 13.68 | 13.98 | 13.68 | 13.98 | 301 | +0.22(+1.60%) |
Apr 11, 2011 | 13.99 | 14.00 | 13.76 | 13.76 | 1,400 | -0.06(-0.43%) |
Apr 08, 2011 | 13.85 | 13.90 | 13.71 | 13.82 | 2,403 | -0.45(-3.15%) |
Apr 07, 2011 | 14.26 | 14.48 | 14.26 | 14.27 | 1,732 | +0.01(+0.07%) |
Apr 06, 2011 | 14.25 | 14.33 | 14.25 | 14.26 | 1,707 | -0.21(-1.45%) |
Apr 05, 2011 | 14.13 | 14.50 | 14.13 | 14.47 | 3,638 | -0.03(-0.21%) |
Apr 04, 2011 | 14.39 | 14.50 | 14.16 | 14.50 | 2,793 | +0.05(+0.35%) |
Apr 01, 2011 | 14.48 | 14.50 | 13.75 | 14.45 | 1,870 | -0.03(-0.21%) |
Mar 31, 2011 | 14.48 | 14.48 | 13.75 | 14.48 | 1,200 | +0.09(+0.63%) |
Mar 30, 2011 | 14.39 | 14.48 | 14.39 | 14.39 | 400 | -0.10(-0.68%) |
Mar 29, 2011 | 14.47 | 14.50 | 14.10 | 14.49 | 2,383 | +0.01(+0.06%) |
Mar 28, 2011 | 14.48 | 14.48 | 14.43 | 14.48 | 671 | +0.00(+0.00%) |
Mar 25, 2011 | 14.48 | 14.48 | 14.30 | 14.48 | 3,621 | +0.02(+0.14%) |
Mar 24, 2011 | 14.46 | 14.48 | 14.46 | 14.46 | 970 | +0.01(+0.07%) |
Mar 23, 2011 | 14.31 | 14.48 | 14.21 | 14.45 | 5,458 | +0.10(+0.69%) |
Mar 22, 2011 | 14.35 | 14.40 | 14.30 | 14.35 | 4,293 | +0.10(+0.71%) |
Mar 21, 2011 | 14.25 | 14.26 | 13.93 | 14.25 | 10,381 | +0.10(+0.71%) |
Mar 18, 2011 | 13.65 | 14.18 | 13.65 | 14.15 | 9,509 | +0.28(+2.02%) |
Mar 17, 2011 | 12.82 | 13.95 | 12.75 | 13.87 | 9,852 | +0.22(+1.61%) |
Mar 16, 2011 | 13.76 | 13.82 | 13.15 | 13.65 | 6,247 | +0.05(+0.37%) |
Mar 15, 2011 | 13.34 | 13.92 | 13.17 | 13.60 | 6,428 | -0.07(-0.51%) |
Mar 14, 2011 | 13.81 | 13.81 | 13.30 | 13.67 | 2,730 | -0.08(-0.58%) |
Mar 11, 2011 | 13.25 | 13.75 | 13.25 | 13.75 | 9,508 | +0.53(+4.01%) |
Mar 10, 2011 | 12.86 | 13.28 | 12.80 | 13.22 | 2,050 | -0.13(-0.97%) |
Mar 09, 2011 | 13.10 | 13.35 | 13.10 | 13.35 | 1,544 | +0.27(+2.06%) |
Mar 08, 2011 | 12.98 | 13.16 | 12.98 | 13.08 | 1,477 | +0.10(+0.77%) |
Mar 04, 2011 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.15%) |
Mar 02, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.03(-0.23%) |