Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.50 | 13.63 | 13.33 | 13.33 | 32,154 | -0.09(-0.67%) |
May 23, 2011 | 13.33 | 13.60 | 13.33 | 13.42 | 24,058 | -0.07(-0.51%) |
May 20, 2011 | 13.46 | 13.52 | 13.38 | 13.49 | 68,159 | -0.03(-0.20%) |
May 19, 2011 | 13.60 | 13.74 | 13.52 | 13.52 | 29,502 | -0.01(-0.10%) |
May 18, 2011 | 13.34 | 13.53 | 13.29 | 13.53 | 48,562 | +0.15(+1.09%) |
May 17, 2011 | 13.54 | 13.54 | 13.15 | 13.39 | 66,331 | -0.16(-1.18%) |
May 16, 2011 | 13.85 | 13.91 | 13.55 | 13.55 | 29,184 | -0.30(-2.20%) |
May 13, 2011 | 14.23 | 14.23 | 13.76 | 13.85 | 26,214 | -0.37(-2.63%) |
May 12, 2011 | 14.05 | 14.23 | 14.00 | 14.23 | 16,824 | +0.15(+1.08%) |
May 11, 2011 | 14.13 | 14.13 | 13.98 | 14.07 | 21,950 | -0.10(-0.73%) |
May 10, 2011 | 14.05 | 14.18 | 13.98 | 14.18 | 60,604 | +0.14(+0.99%) |
May 09, 2011 | 13.82 | 14.05 | 13.82 | 14.04 | 76,861 | +0.18(+1.30%) |
May 06, 2011 | 13.91 | 13.93 | 13.82 | 13.86 | 44,459 | +0.09(+0.65%) |
May 05, 2011 | 13.77 | 13.94 | 13.70 | 13.77 | 32,299 | -0.02(-0.15%) |
May 04, 2011 | 13.78 | 13.83 | 13.74 | 13.79 | 16,597 | -0.01(-0.10%) |
May 03, 2011 | 13.77 | 13.87 | 13.77 | 13.80 | 19,330 | +0.03(+0.25%) |
May 02, 2011 | 13.77 | 13.85 | 13.77 | 13.77 | 16,190 | -0.12(-0.85%) |
Apr 29, 2011 | 13.77 | 13.93 | 13.73 | 13.89 | 35,383 | +0.13(+0.96%) |
Apr 28, 2011 | 13.71 | 13.76 | 13.64 | 13.76 | 32,556 | +0.05(+0.35%) |
Apr 27, 2011 | 13.40 | 13.76 | 13.40 | 13.71 | 21,326 | +0.00(+0.00%) |
Apr 26, 2011 | 13.54 | 13.76 | 13.54 | 13.71 | 26,302 | +0.17(+1.25%) |
Apr 25, 2011 | 13.48 | 13.56 | 13.46 | 13.54 | 10,864 | -0.04(-0.28%) |
Apr 21, 2011 | 13.67 | 13.67 | 13.49 | 13.58 | 15,429 | -0.03(-0.25%) |
Apr 20, 2011 | 13.57 | 13.68 | 13.47 | 13.61 | 31,414 | +0.04(+0.31%) |
Apr 19, 2011 | 13.63 | 13.63 | 13.55 | 13.57 | 10,828 | -0.02(-0.15%) |
Apr 18, 2011 | 13.64 | 13.65 | 13.56 | 13.59 | 15,289 | -0.19(-1.41%) |
Apr 15, 2011 | 13.40 | 13.79 | 13.32 | 13.78 | 38,088 | +0.35(+2.57%) |
Apr 14, 2011 | 13.49 | 13.63 | 13.41 | 13.44 | 26,422 | -0.09(-0.66%) |
Apr 13, 2011 | 13.55 | 13.62 | 13.53 | 13.53 | 18,216 | +0.01(+0.05%) |
Apr 12, 2011 | 13.87 | 13.87 | 13.44 | 13.52 | 41,071 | -0.36(-2.59%) |
Apr 11, 2011 | 13.86 | 14.14 | 13.86 | 13.88 | 31,251 | +0.01(+0.10%) |
Apr 08, 2011 | 14.03 | 14.08 | 13.85 | 13.87 | 42,722 | -0.08(-0.55%) |
Apr 07, 2011 | 13.99 | 14.08 | 13.87 | 13.94 | 47,386 | -0.02(-0.15%) |
Apr 06, 2011 | 13.94 | 14.01 | 13.91 | 13.96 | 27,603 | +0.05(+0.35%) |
Apr 05, 2011 | 13.84 | 14.00 | 13.84 | 13.91 | 24,371 | +0.04(+0.30%) |
Apr 04, 2011 | 13.83 | 13.90 | 13.81 | 13.87 | 25,408 | +0.07(+0.50%) |
Apr 01, 2011 | 13.80 | 13.83 | 13.75 | 13.80 | 57,540 | +0.02(+0.15%) |
Mar 31, 2011 | 13.73 | 13.78 | 13.71 | 13.78 | 54,047 | +0.12(+0.86%) |
Mar 30, 2011 | 13.60 | 13.67 | 13.58 | 13.67 | 27,636 | +0.07(+0.51%) |
Mar 29, 2011 | 13.47 | 13.62 | 13.44 | 13.60 | 24,425 | +0.10(+0.77%) |
Mar 28, 2011 | 13.52 | 13.52 | 13.46 | 13.49 | 24,912 | +0.03(+0.26%) |
Mar 25, 2011 | 13.74 | 13.77 | 13.42 | 13.46 | 45,005 | -0.24(-1.72%) |
Mar 24, 2011 | 13.67 | 13.70 | 13.55 | 13.69 | 17,512 | -0.03(-0.20%) |
Mar 23, 2011 | 13.58 | 13.75 | 13.57 | 13.72 | 19,720 | +0.10(+0.76%) |
Mar 22, 2011 | 13.67 | 13.72 | 13.53 | 13.62 | 35,707 | -0.04(-0.30%) |
Mar 21, 2011 | 13.56 | 13.66 | 13.43 | 13.66 | 28,425 | +0.25(+1.86%) |
Mar 18, 2011 | 13.18 | 13.41 | 13.06 | 13.41 | 89,876 | +0.27(+2.05%) |
Mar 17, 2011 | 13.27 | 13.32 | 13.10 | 13.14 | 32,443 | +0.04(+0.32%) |
Mar 16, 2011 | 13.15 | 13.24 | 12.94 | 13.10 | 38,723 | +0.01(+0.11%) |
Mar 15, 2011 | 13.10 | 13.17 | 13.03 | 13.08 | 42,797 | -0.15(-1.10%) |
Mar 14, 2011 | 13.42 | 13.44 | 13.14 | 13.23 | 177,292 | -0.30(-2.25%) |
Mar 11, 2011 | 13.45 | 13.58 | 13.45 | 13.53 | 46,785 | -0.01(-0.10%) |
Mar 10, 2011 | 13.70 | 13.70 | 13.49 | 13.55 | 37,619 | -0.19(-1.41%) |
Mar 09, 2011 | 13.74 | 13.77 | 13.68 | 13.74 | 19,045 | +0.02(+0.13%) |
Mar 08, 2011 | 13.55 | 13.80 | 13.55 | 13.72 | 28,551 | +0.22(+1.61%) |
Mar 07, 2011 | 13.55 | 13.62 | 13.46 | 13.51 | 29,782 | -0.04(-0.31%) |
Mar 04, 2011 | 13.46 | 13.60 | 13.46 | 13.55 | 40,616 | +0.01(+0.10%) |
Mar 03, 2011 | 13.52 | 13.53 | 13.49 | 13.53 | 33,024 | +0.10(+0.77%) |
Mar 02, 2011 | 13.53 | 13.69 | 13.39 | 13.43 | 32,965 | -0.05(-0.36%) |