Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.67 | 13.68 | 13.39 | 13.39 | 262,993 | -0.23(-1.71%) |
May 23, 2011 | 13.65 | 13.75 | 13.58 | 13.62 | 155,980 | -0.23(-1.69%) |
May 20, 2011 | 13.77 | 14.01 | 13.74 | 13.86 | 279,863 | -0.01(-0.05%) |
May 19, 2011 | 13.80 | 13.94 | 13.66 | 13.86 | 327,141 | +0.07(+0.50%) |
May 18, 2011 | 13.84 | 13.85 | 13.69 | 13.79 | 258,208 | -0.05(-0.36%) |
May 17, 2011 | 13.91 | 14.01 | 13.82 | 13.84 | 273,988 | -0.09(-0.63%) |
May 16, 2011 | 13.91 | 14.05 | 13.90 | 13.93 | 171,218 | -0.08(-0.59%) |
May 13, 2011 | 14.26 | 14.31 | 13.92 | 14.01 | 138,029 | -0.25(-1.73%) |
May 12, 2011 | 14.04 | 14.28 | 14.03 | 14.26 | 131,752 | +0.13(+0.94%) |
May 11, 2011 | 14.27 | 14.32 | 14.08 | 14.13 | 274,685 | -0.07(-0.50%) |
May 10, 2011 | 14.35 | 14.35 | 14.13 | 14.20 | 242,545 | -0.07(-0.48%) |
May 09, 2011 | 14.23 | 14.30 | 14.11 | 14.27 | 141,768 | +0.07(+0.53%) |
May 06, 2011 | 14.26 | 14.37 | 14.14 | 14.19 | 87,107 | +0.07(+0.49%) |
May 05, 2011 | 14.09 | 14.28 | 14.07 | 14.12 | 161,339 | -0.06(-0.44%) |
May 04, 2011 | 14.33 | 14.37 | 14.19 | 14.19 | 116,844 | -0.14(-0.96%) |
May 03, 2011 | 14.33 | 14.48 | 14.27 | 14.32 | 103,486 | -0.03(-0.22%) |
May 02, 2011 | 14.39 | 14.62 | 14.35 | 14.35 | 140,179 | -0.21(-1.41%) |
Apr 29, 2011 | 14.56 | 14.59 | 14.46 | 14.56 | 161,022 | +0.04(+0.26%) |
Apr 28, 2011 | 14.40 | 14.53 | 14.32 | 14.52 | 106,942 | +0.08(+0.56%) |
Apr 27, 2011 | 14.31 | 14.45 | 14.31 | 14.44 | 89,144 | +0.07(+0.52%) |
Apr 26, 2011 | 14.17 | 14.42 | 14.14 | 14.37 | 165,970 | +0.22(+1.59%) |
Apr 25, 2011 | 14.14 | 14.16 | 14.08 | 14.14 | 78,678 | +0.01(+0.04%) |
Apr 21, 2011 | 14.17 | 14.23 | 14.07 | 14.14 | 103,953 | -0.02(-0.18%) |
Apr 20, 2011 | 14.09 | 14.16 | 14.03 | 14.16 | 154,554 | +0.24(+1.75%) |
Apr 19, 2011 | 13.96 | 14.05 | 13.87 | 13.92 | 272,598 | -0.04(-0.31%) |
Apr 18, 2011 | 14.00 | 14.05 | 13.84 | 13.96 | 210,573 | -0.14(-1.02%) |
Apr 15, 2011 | 13.82 | 14.17 | 13.82 | 14.10 | 446,944 | +0.21(+1.52%) |
Apr 14, 2011 | 13.64 | 13.90 | 13.64 | 13.89 | 105,082 | +0.16(+1.18%) |
Apr 13, 2011 | 13.81 | 13.86 | 13.69 | 13.73 | 108,975 | -0.02(-0.18%) |
Apr 12, 2011 | 13.93 | 14.01 | 13.76 | 13.76 | 102,707 | -0.19(-1.34%) |
Apr 11, 2011 | 14.05 | 14.12 | 13.91 | 13.94 | 124,726 | -0.19(-1.32%) |
Apr 08, 2011 | 14.33 | 14.33 | 14.10 | 14.13 | 104,729 | -0.09(-0.61%) |
Apr 07, 2011 | 14.31 | 14.38 | 14.21 | 14.22 | 113,960 | -0.12(-0.83%) |
Apr 06, 2011 | 14.30 | 14.38 | 14.28 | 14.33 | 114,034 | +0.04(+0.31%) |
Apr 05, 2011 | 14.26 | 14.38 | 14.19 | 14.29 | 110,038 | -0.01(-0.09%) |
Apr 04, 2011 | 14.27 | 14.40 | 14.20 | 14.30 | 174,870 | +0.06(+0.39%) |
Apr 01, 2011 | 14.19 | 14.27 | 14.15 | 14.25 | 182,502 | +0.09(+0.66%) |
Mar 31, 2011 | 14.10 | 14.19 | 14.06 | 14.15 | 150,337 | -0.02(-0.13%) |
Mar 30, 2011 | 14.17 | 14.17 | 13.96 | 14.17 | 197,655 | +0.20(+1.43%) |
Mar 29, 2011 | 13.84 | 13.98 | 13.84 | 13.97 | 84,066 | +0.10(+0.72%) |
Mar 28, 2011 | 13.94 | 14.04 | 13.87 | 13.87 | 110,798 | -0.05(-0.36%) |
Mar 25, 2011 | 13.85 | 14.01 | 13.82 | 13.92 | 165,411 | +0.11(+0.77%) |
Mar 24, 2011 | 13.77 | 13.85 | 13.70 | 13.82 | 141,692 | +0.06(+0.45%) |
Mar 23, 2011 | 13.67 | 13.80 | 13.61 | 13.76 | 118,125 | +0.04(+0.32%) |
Mar 22, 2011 | 13.74 | 13.81 | 13.66 | 13.71 | 82,351 | -0.05(-0.36%) |
Mar 21, 2011 | 13.74 | 13.76 | 13.56 | 13.76 | 143,210 | +0.29(+2.17%) |
Mar 18, 2011 | 13.31 | 13.48 | 13.24 | 13.47 | 271,957 | +0.23(+1.74%) |
Mar 17, 2011 | 13.33 | 13.38 | 13.23 | 13.24 | 164,525 | -0.04(-0.28%) |
Mar 16, 2011 | 13.43 | 13.51 | 13.22 | 13.28 | 218,145 | -0.20(-1.48%) |
Mar 15, 2011 | 13.44 | 13.57 | 13.08 | 13.48 | 159,898 | -0.19(-1.41%) |
Mar 14, 2011 | 13.62 | 13.73 | 13.49 | 13.67 | 141,711 | -0.04(-0.32%) |
Mar 11, 2011 | 13.85 | 13.94 | 13.71 | 13.71 | 177,409 | -0.11(-0.81%) |
Mar 10, 2011 | 14.04 | 14.08 | 13.77 | 13.82 | 242,898 | -0.26(-1.86%) |
Mar 09, 2011 | 14.02 | 14.10 | 13.94 | 14.09 | 129,723 | +0.08(+0.58%) |
Mar 08, 2011 | 13.77 | 14.09 | 13.76 | 14.00 | 128,899 | +0.21(+1.53%) |
Mar 07, 2011 | 13.96 | 13.98 | 13.63 | 13.79 | 195,286 | -0.09(-0.63%) |
Mar 04, 2011 | 13.97 | 13.99 | 13.76 | 13.88 | 106,071 | -0.11(-0.80%) |
Mar 03, 2011 | 13.86 | 14.06 | 13.73 | 13.99 | 137,472 | +0.20(+1.44%) |
Mar 02, 2011 | 13.79 | 13.85 | 13.66 | 13.79 | 154,334 | +0.06(+0.45%) |