Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.33 | 13.36 | 13.15 | 13.17 | 29,604 | -0.10(-0.77%) |
May 23, 2011 | 13.29 | 13.34 | 13.23 | 13.27 | 75,054 | -0.29(-2.13%) |
May 20, 2011 | 13.66 | 13.67 | 13.49 | 13.56 | 77,670 | -0.16(-1.16%) |
May 19, 2011 | 13.77 | 13.79 | 13.64 | 13.72 | 8,066 | -0.03(-0.21%) |
May 18, 2011 | 13.57 | 13.75 | 13.57 | 13.75 | 13,059 | +0.25(+1.87%) |
May 17, 2011 | 13.56 | 13.58 | 13.40 | 13.49 | 30,302 | -0.11(-0.82%) |
May 16, 2011 | 13.72 | 13.81 | 13.61 | 13.61 | 35,940 | -0.20(-1.41%) |
May 13, 2011 | 14.00 | 14.01 | 13.77 | 13.80 | 28,035 | -0.18(-1.26%) |
May 12, 2011 | 13.74 | 14.01 | 13.73 | 13.98 | 43,422 | +0.11(+0.80%) |
May 11, 2011 | 14.03 | 14.03 | 13.77 | 13.87 | 48,472 | -0.20(-1.45%) |
May 10, 2011 | 13.87 | 14.09 | 13.87 | 14.07 | 48,969 | +0.21(+1.54%) |
May 09, 2011 | 13.74 | 13.89 | 13.71 | 13.86 | 30,214 | +0.11(+0.81%) |
May 06, 2011 | 13.82 | 13.90 | 13.69 | 13.75 | 17,543 | +0.05(+0.34%) |
May 05, 2011 | 13.69 | 13.86 | 13.63 | 13.70 | 15,373 | -0.06(-0.47%) |
May 04, 2011 | 13.90 | 13.98 | 13.66 | 13.76 | 30,483 | -0.09(-0.67%) |
May 03, 2011 | 13.98 | 14.01 | 13.76 | 13.86 | 36,357 | -0.18(-1.26%) |
May 02, 2011 | 14.04 | 14.04 | 14.02 | 14.03 | 44,146 | -0.11(-0.79%) |
Apr 29, 2011 | 14.15 | 14.19 | 14.10 | 14.15 | 29,886 | +0.02(+0.13%) |
Apr 28, 2011 | 14.13 | 14.17 | 14.07 | 14.13 | 22,561 | -0.05(-0.33%) |
Apr 27, 2011 | 14.11 | 14.19 | 14.03 | 14.17 | 104,961 | +0.10(+0.73%) |
Apr 26, 2011 | 13.90 | 14.12 | 13.90 | 14.07 | 43,137 | +0.21(+1.54%) |
Apr 25, 2011 | 13.90 | 13.94 | 13.80 | 13.86 | 22,752 | -0.04(-0.27%) |
Apr 21, 2011 | 13.84 | 13.90 | 13.78 | 13.89 | 59,736 | +0.13(+0.95%) |
Apr 20, 2011 | 13.65 | 13.78 | 13.65 | 13.76 | 29,747 | +0.33(+2.49%) |
Apr 19, 2011 | 13.43 | 13.44 | 13.32 | 13.43 | 28,885 | +0.09(+0.70%) |
Apr 18, 2011 | 13.42 | 13.42 | 13.22 | 13.34 | 38,447 | -0.27(-1.98%) |
Apr 15, 2011 | 13.45 | 13.61 | 13.45 | 13.61 | 99,926 | +0.12(+0.90%) |
Apr 14, 2011 | 13.43 | 13.49 | 13.34 | 13.49 | 51,715 | -0.02(-0.14%) |
Apr 13, 2011 | 13.50 | 13.53 | 13.41 | 13.50 | 48,117 | +0.07(+0.48%) |
Apr 12, 2011 | 13.48 | 13.49 | 13.37 | 13.44 | 100,907 | -0.18(-1.30%) |
Apr 11, 2011 | 13.78 | 13.86 | 13.58 | 13.62 | 79,196 | -0.18(-1.28%) |
Apr 08, 2011 | 13.97 | 13.99 | 13.75 | 13.79 | 71,475 | -0.13(-0.94%) |
Apr 07, 2011 | 13.99 | 14.04 | 13.85 | 13.92 | 35,847 | -0.04(-0.30%) |
Apr 06, 2011 | 14.05 | 14.09 | 13.90 | 13.96 | 89,684 | +0.00(+0.03%) |
Apr 05, 2011 | 13.89 | 14.06 | 13.89 | 13.96 | 232,912 | +0.07(+0.54%) |
Apr 04, 2011 | 13.93 | 14.06 | 13.82 | 13.89 | 79,883 | +0.03(+0.20%) |
Apr 01, 2011 | 13.88 | 13.92 | 13.83 | 13.86 | 42,060 | +0.07(+0.47%) |
Mar 31, 2011 | 13.78 | 13.81 | 13.73 | 13.79 | 12,900 | -0.01(-0.07%) |
Mar 30, 2011 | 13.68 | 13.81 | 13.68 | 13.80 | 40,856 | +0.16(+1.16%) |
Mar 29, 2011 | 13.52 | 13.64 | 13.47 | 13.64 | 24,451 | +0.11(+0.82%) |
Mar 28, 2011 | 13.59 | 13.64 | 13.52 | 13.53 | 28,950 | -0.02(-0.14%) |
Mar 25, 2011 | 13.52 | 13.67 | 13.48 | 13.55 | 26,851 | +0.07(+0.55%) |
Mar 24, 2011 | 13.34 | 13.52 | 13.28 | 13.48 | 122,377 | +0.20(+1.47%) |
Mar 23, 2011 | 13.12 | 13.32 | 13.10 | 13.28 | 412,500 | +0.06(+0.42%) |
Mar 22, 2011 | 13.28 | 13.29 | 13.17 | 13.23 | 215,573 | -0.08(-0.63%) |
Mar 21, 2011 | 13.31 | 13.33 | 13.24 | 13.31 | 78,959 | +0.31(+2.36%) |
Mar 18, 2011 | 13.08 | 13.10 | 12.97 | 13.00 | 96,284 | +0.09(+0.72%) |
Mar 17, 2011 | 12.96 | 13.03 | 12.91 | 12.91 | 10,752 | +0.08(+0.65%) |
Mar 16, 2011 | 12.96 | 13.09 | 12.73 | 12.83 | 26,754 | -0.20(-1.57%) |
Mar 15, 2011 | 12.92 | 13.10 | 12.92 | 13.03 | 61,839 | -0.12(-0.92%) |
Mar 14, 2011 | 13.14 | 13.17 | 13.00 | 13.15 | 33,398 | -0.11(-0.83%) |
Mar 11, 2011 | 13.17 | 13.49 | 13.02 | 13.26 | 45,261 | +0.05(+0.34%) |
Mar 10, 2011 | 13.42 | 13.42 | 13.19 | 13.22 | 17,062 | -0.35(-2.60%) |
Mar 09, 2011 | 13.66 | 13.66 | 13.54 | 13.57 | 20,038 | -0.16(-1.15%) |
Mar 08, 2011 | 13.56 | 13.78 | 13.44 | 13.73 | 29,179 | +0.19(+1.37%) |
Mar 07, 2011 | 13.78 | 13.80 | 13.38 | 13.54 | 72,811 | -0.22(-1.62%) |
Mar 04, 2011 | 13.84 | 13.85 | 13.64 | 13.76 | 28,798 | -0.07(-0.47%) |
Mar 03, 2011 | 13.61 | 13.85 | 13.61 | 13.83 | 72,974 | +0.33(+2.48%) |
Mar 02, 2011 | 13.30 | 13.54 | 13.30 | 13.49 | 58,495 | +0.16(+1.18%) |