Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.79 | 13.79 | 13.20 | 13.20 | 5,967 | -0.39(-2.90%) |
May 23, 2011 | 13.56 | 13.73 | 13.55 | 13.60 | 4,728 | -0.18(-1.33%) |
May 20, 2011 | 13.78 | 13.97 | 13.44 | 13.78 | 8,699 | -0.04(-0.32%) |
May 19, 2011 | 13.65 | 13.87 | 13.42 | 13.83 | 13,714 | +0.23(+1.68%) |
May 18, 2011 | 13.26 | 13.69 | 13.10 | 13.60 | 15,598 | +0.39(+2.99%) |
May 17, 2011 | 13.34 | 13.34 | 13.14 | 13.20 | 8,622 | -0.25(-1.82%) |
May 16, 2011 | 13.87 | 13.88 | 13.45 | 13.45 | 19,619 | -0.55(-3.94%) |
May 13, 2011 | 14.34 | 14.34 | 14.00 | 14.00 | 6,465 | -0.46(-3.15%) |
May 12, 2011 | 14.60 | 14.60 | 14.18 | 14.46 | 14,262 | -0.19(-1.32%) |
May 11, 2011 | 14.76 | 14.81 | 14.55 | 14.65 | 8,598 | -0.23(-1.53%) |
May 10, 2011 | 15.09 | 15.09 | 14.48 | 14.88 | 25,384 | -0.19(-1.28%) |
May 09, 2011 | 14.50 | 15.08 | 14.46 | 15.07 | 67,568 | +0.53(+3.68%) |
May 06, 2011 | 14.38 | 14.78 | 14.34 | 14.54 | 20,762 | +0.26(+1.84%) |
May 05, 2011 | 14.02 | 14.62 | 14.02 | 14.27 | 14,673 | +0.23(+1.62%) |
May 04, 2011 | 14.11 | 14.19 | 13.91 | 14.05 | 12,250 | -0.22(-1.54%) |
May 03, 2011 | 14.48 | 14.48 | 14.17 | 14.27 | 18,685 | -0.18(-1.21%) |
May 02, 2011 | 14.65 | 14.68 | 14.44 | 14.44 | 6,825 | -0.10(-0.66%) |
Apr 29, 2011 | 14.24 | 14.54 | 14.24 | 14.54 | 10,795 | +0.34(+2.41%) |
Apr 28, 2011 | 14.23 | 14.23 | 13.91 | 14.19 | 16,003 | +0.12(+0.87%) |
Apr 27, 2011 | 13.75 | 14.15 | 13.75 | 14.07 | 43,333 | +0.39(+2.82%) |
Apr 26, 2011 | 13.69 | 13.71 | 13.68 | 13.69 | 8,053 | -0.08(-0.57%) |
Apr 25, 2011 | 13.71 | 13.80 | 13.67 | 13.77 | 5,354 | -0.03(-0.19%) |
Apr 21, 2011 | 13.75 | 13.80 | 13.72 | 13.79 | 9,964 | +0.12(+0.90%) |
Apr 20, 2011 | 13.58 | 13.78 | 13.57 | 13.67 | 10,146 | +0.24(+1.76%) |
Apr 19, 2011 | 13.57 | 13.57 | 13.37 | 13.43 | 1,794 | -0.10(-0.71%) |
Apr 18, 2011 | 13.57 | 13.58 | 13.26 | 13.53 | 6,427 | -0.12(-0.90%) |
Apr 15, 2011 | 13.48 | 13.80 | 13.48 | 13.65 | 18,342 | +0.25(+1.90%) |
Apr 14, 2011 | 12.68 | 13.58 | 12.65 | 13.40 | 9,182 | +0.63(+4.94%) |
Apr 13, 2011 | 12.95 | 12.95 | 12.44 | 12.77 | 16,833 | -0.13(-1.02%) |
Apr 12, 2011 | 13.55 | 13.70 | 12.90 | 12.90 | 7,464 | -0.54(-4.04%) |
Apr 11, 2011 | 13.74 | 13.74 | 13.44 | 13.44 | 2,195 | -0.04(-0.32%) |
Apr 08, 2011 | 13.58 | 13.58 | 13.46 | 13.49 | 4,829 | -0.21(-1.54%) |
Apr 07, 2011 | 13.74 | 13.84 | 13.70 | 13.70 | 4,866 | -0.05(-0.38%) |
Apr 06, 2011 | 13.53 | 13.79 | 13.51 | 13.75 | 10,103 | +0.21(+1.55%) |
Apr 05, 2011 | 13.56 | 13.65 | 13.41 | 13.54 | 10,909 | -0.04(-0.32%) |
Apr 04, 2011 | 13.18 | 13.77 | 13.00 | 13.58 | 13,739 | +0.55(+4.24%) |
Apr 01, 2011 | 13.41 | 13.43 | 13.03 | 13.03 | 6,368 | -0.28(-2.11%) |
Mar 31, 2011 | 12.99 | 13.51 | 12.99 | 13.31 | 17,678 | +0.32(+2.50%) |
Mar 30, 2011 | 12.80 | 12.99 | 12.63 | 12.99 | 19,342 | +0.16(+1.23%) |
Mar 29, 2011 | 13.61 | 13.64 | 12.56 | 12.83 | 42,309 | -0.96(-6.93%) |
Mar 28, 2011 | 13.66 | 13.80 | 13.66 | 13.78 | 6,994 | +0.15(+1.09%) |
Mar 25, 2011 | 13.76 | 13.84 | 13.39 | 13.63 | 18,381 | -0.11(-0.76%) |
Mar 24, 2011 | 13.84 | 13.84 | 13.72 | 13.74 | 6,069 | +0.03(+0.19%) |
Mar 23, 2011 | 13.24 | 13.84 | 13.24 | 13.71 | 4,060 | -0.01(-0.06%) |
Mar 22, 2011 | 13.81 | 13.81 | 13.72 | 13.72 | 6,993 | -0.13(-0.95%) |
Mar 21, 2011 | 13.80 | 13.85 | 13.74 | 13.85 | 8,444 | +0.11(+0.83%) |
Mar 18, 2011 | 13.82 | 13.84 | 13.70 | 13.74 | 13,550 | -0.06(-0.44%) |
Mar 17, 2011 | 13.91 | 13.91 | 13.53 | 13.80 | 11,113 | +0.04(+0.32%) |
Mar 16, 2011 | 13.64 | 13.84 | 13.64 | 13.76 | 16,099 | +0.03(+0.19%) |
Mar 15, 2011 | 12.89 | 13.73 | 12.79 | 13.73 | 9,140 | +0.46(+3.43%) |
Mar 14, 2011 | 13.45 | 13.46 | 13.04 | 13.27 | 9,486 | -0.25(-1.82%) |
Mar 11, 2011 | 13.49 | 13.59 | 13.49 | 13.52 | 5,165 | +0.03(+0.19%) |
Mar 10, 2011 | 13.77 | 13.84 | 13.49 | 13.49 | 14,556 | -0.35(-2.53%) |
Mar 09, 2011 | 13.85 | 13.90 | 13.84 | 13.84 | 15,488 | +0.03(+0.19%) |
Mar 08, 2011 | 13.60 | 13.96 | 13.60 | 13.82 | 21,811 | +0.19(+1.42%) |
Mar 07, 2011 | 13.53 | 14.01 | 13.53 | 13.63 | 11,859 | +0.24(+1.77%) |
Mar 04, 2011 | 13.51 | 13.63 | 13.35 | 13.39 | 8,582 | -0.04(-0.33%) |
Mar 03, 2011 | 13.54 | 13.54 | 13.35 | 13.43 | 7,330 | +0.02(+0.13%) |
Mar 02, 2011 | 13.53 | 13.53 | 13.20 | 13.41 | 7,631 | +0.25(+1.93%) |