Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.94 | 15.07 | 14.70 | 14.78 | 87,915 | -0.24(-1.60%) |
May 23, 2011 | 14.75 | 15.09 | 14.49 | 15.02 | 94,149 | +0.10(+0.67%) |
May 20, 2011 | 14.91 | 15.04 | 14.79 | 14.92 | 99,249 | +0.00(+0.00%) |
May 19, 2011 | 14.86 | 15.03 | 14.74 | 14.92 | 60,963 | +0.15(+1.02%) |
May 18, 2011 | 14.99 | 15.00 | 14.56 | 14.77 | 95,892 | -0.17(-1.14%) |
May 17, 2011 | 14.23 | 15.02 | 14.12 | 14.94 | 183,503 | +0.69(+4.84%) |
May 16, 2011 | 14.11 | 14.35 | 14.11 | 14.25 | 122,282 | +0.08(+0.56%) |
May 13, 2011 | 14.15 | 14.46 | 14.12 | 14.17 | 136,160 | +0.02(+0.14%) |
May 12, 2011 | 14.04 | 14.18 | 13.91 | 14.15 | 56,229 | +0.10(+0.71%) |
May 11, 2011 | 14.03 | 14.15 | 13.94 | 14.05 | 77,486 | -0.05(-0.35%) |
May 10, 2011 | 14.18 | 14.18 | 13.94 | 14.10 | 121,229 | -0.01(-0.07%) |
May 09, 2011 | 13.84 | 14.15 | 13.79 | 14.11 | 155,885 | +0.29(+2.10%) |
May 06, 2011 | 13.24 | 13.83 | 13.24 | 13.82 | 143,607 | +0.58(+4.38%) |
May 05, 2011 | 13.29 | 13.39 | 13.24 | 13.24 | 124,973 | -0.04(-0.30%) |
May 04, 2011 | 13.34 | 13.45 | 13.25 | 13.28 | 273,564 | -0.11(-0.82%) |
May 03, 2011 | 13.30 | 13.44 | 13.30 | 13.39 | 36,144 | +0.08(+0.60%) |
May 02, 2011 | 13.31 | 13.32 | 13.25 | 13.31 | 45,488 | +0.06(+0.45%) |
Apr 29, 2011 | 13.50 | 13.50 | 12.98 | 13.25 | 92,276 | -0.23(-1.71%) |
Apr 28, 2011 | 13.25 | 13.53 | 13.25 | 13.48 | 60,852 | +0.23(+1.74%) |
Apr 27, 2011 | 13.24 | 13.29 | 12.91 | 13.25 | 209,429 | +0.04(+0.30%) |
Apr 26, 2011 | 13.25 | 13.35 | 13.14 | 13.21 | 97,568 | +0.01(+0.08%) |
Apr 25, 2011 | 13.21 | 13.22 | 13.12 | 13.20 | 43,311 | -0.01(-0.08%) |
Apr 21, 2011 | 13.35 | 13.35 | 13.10 | 13.21 | 24,337 | -0.14(-1.05%) |
Apr 20, 2011 | 13.25 | 13.49 | 13.22 | 13.35 | 74,495 | +0.18(+1.37%) |
Apr 19, 2011 | 13.12 | 13.20 | 12.92 | 13.17 | 137,328 | +0.03(+0.23%) |
Apr 18, 2011 | 13.15 | 13.18 | 12.81 | 13.14 | 54,107 | -0.12(-0.90%) |
Apr 15, 2011 | 13.20 | 13.37 | 13.18 | 13.26 | 98,833 | +0.10(+0.76%) |
Apr 14, 2011 | 13.21 | 13.21 | 12.95 | 13.16 | 9,991 | -0.05(-0.38%) |
Apr 13, 2011 | 13.30 | 13.32 | 13.07 | 13.21 | 22,540 | -0.03(-0.23%) |
Apr 12, 2011 | 13.00 | 13.28 | 12.89 | 13.24 | 83,153 | +0.24(+1.85%) |
Apr 11, 2011 | 13.18 | 13.27 | 12.97 | 13.00 | 32,479 | -0.20(-1.52%) |
Apr 08, 2011 | 13.35 | 13.37 | 13.11 | 13.20 | 23,308 | -0.09(-0.68%) |
Apr 07, 2011 | 13.22 | 13.32 | 13.12 | 13.29 | 54,134 | +0.07(+0.53%) |
Apr 06, 2011 | 13.40 | 13.40 | 12.98 | 13.22 | 64,735 | -0.17(-1.27%) |
Apr 05, 2011 | 12.94 | 13.47 | 12.94 | 13.39 | 128,001 | +0.40(+3.08%) |
Apr 04, 2011 | 12.99 | 13.42 | 12.94 | 12.99 | 55,822 | -0.02(-0.15%) |
Apr 01, 2011 | 13.44 | 13.49 | 12.95 | 13.01 | 50,539 | -0.43(-3.20%) |
Mar 31, 2011 | 13.39 | 13.47 | 13.14 | 13.44 | 99,942 | +0.00(+0.00%) |
Mar 30, 2011 | 13.05 | 13.44 | 12.95 | 13.44 | 218,483 | +0.42(+3.23%) |
Mar 29, 2011 | 12.97 | 13.05 | 12.90 | 13.02 | 180,744 | +0.04(+0.31%) |
Mar 28, 2011 | 12.91 | 13.02 | 12.68 | 12.98 | 392,317 | +0.11(+0.85%) |
Mar 25, 2011 | 12.81 | 12.94 | 12.74 | 12.87 | 210,782 | +0.11(+0.86%) |
Mar 24, 2011 | 12.70 | 12.81 | 12.65 | 12.76 | 58,166 | +0.07(+0.55%) |
Mar 23, 2011 | 12.59 | 12.88 | 12.44 | 12.69 | 61,150 | +0.05(+0.40%) |
Mar 22, 2011 | 12.54 | 12.77 | 12.48 | 12.64 | 100,868 | +0.12(+0.96%) |
Mar 21, 2011 | 12.46 | 12.52 | 12.40 | 12.52 | 46,861 | +0.30(+2.45%) |
Mar 18, 2011 | 12.04 | 12.31 | 11.79 | 12.22 | 94,089 | +0.20(+1.66%) |
Mar 17, 2011 | 12.10 | 12.10 | 11.93 | 12.02 | 27,456 | +0.03(+0.25%) |
Mar 16, 2011 | 12.08 | 12.23 | 11.77 | 11.99 | 42,136 | -0.12(-0.99%) |
Mar 15, 2011 | 11.91 | 12.24 | 11.88 | 12.11 | 55,094 | +0.20(+1.68%) |
Mar 14, 2011 | 11.99 | 12.03 | 11.84 | 11.91 | 46,016 | -0.12(-1.00%) |
Mar 11, 2011 | 11.90 | 12.24 | 11.90 | 12.03 | 35,491 | +0.08(+0.67%) |
Mar 10, 2011 | 12.29 | 12.29 | 11.91 | 11.95 | 131,482 | -0.45(-3.63%) |
Mar 09, 2011 | 12.29 | 12.43 | 12.13 | 12.40 | 148,298 | +0.08(+0.65%) |
Mar 08, 2011 | 12.15 | 12.34 | 11.95 | 12.32 | 150,349 | +0.17(+1.40%) |
Mar 07, 2011 | 12.42 | 12.42 | 12.11 | 12.15 | 130,625 | -0.22(-1.78%) |
Mar 04, 2011 | 12.34 | 12.45 | 12.22 | 12.37 | 117,465 | +0.02(+0.16%) |
Mar 03, 2011 | 12.53 | 12.53 | 12.29 | 12.35 | 30,669 | -0.07(-0.56%) |
Mar 02, 2011 | 12.32 | 12.58 | 12.20 | 12.42 | 81,209 | +0.08(+0.65%) |