Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.67 | 13.67 | 13.50 | 13.51 | 42,915 | -0.24(-1.75%) |
May 23, 2011 | 13.51 | 14.04 | 13.51 | 13.75 | 160,077 | +0.14(+1.03%) |
May 20, 2011 | 13.80 | 13.88 | 13.60 | 13.61 | 78,433 | -0.24(-1.73%) |
May 19, 2011 | 13.90 | 14.20 | 13.73 | 13.85 | 180,066 | -0.05(-0.36%) |
May 18, 2011 | 13.80 | 14.06 | 13.62 | 13.90 | 208,689 | +0.12(+0.87%) |
May 17, 2011 | 13.60 | 13.89 | 13.60 | 13.78 | 50,020 | +0.14(+1.03%) |
May 16, 2011 | 13.60 | 13.91 | 13.60 | 13.64 | 121,915 | -0.02(-0.15%) |
May 13, 2011 | 13.85 | 13.90 | 13.61 | 13.66 | 38,934 | -0.19(-1.37%) |
May 12, 2011 | 13.88 | 13.94 | 13.75 | 13.85 | 42,691 | -0.09(-0.65%) |
May 11, 2011 | 13.76 | 14.00 | 13.65 | 13.94 | 127,846 | +0.17(+1.23%) |
May 10, 2011 | 13.65 | 13.77 | 13.60 | 13.77 | 47,236 | +0.14(+1.03%) |
May 09, 2011 | 13.65 | 13.67 | 13.56 | 13.63 | 33,653 | +0.03(+0.22%) |
May 06, 2011 | 13.70 | 13.73 | 13.45 | 13.60 | 38,279 | +0.04(+0.29%) |
May 05, 2011 | 13.37 | 13.84 | 13.37 | 13.56 | 58,836 | +0.16(+1.19%) |
May 04, 2011 | 13.63 | 13.96 | 13.40 | 13.40 | 41,311 | -0.20(-1.47%) |
May 03, 2011 | 13.94 | 13.96 | 13.25 | 13.60 | 71,145 | -0.23(-1.66%) |
May 02, 2011 | 13.92 | 14.30 | 13.75 | 13.83 | 82,854 | -0.35(-2.47%) |
Apr 29, 2011 | 13.58 | 14.36 | 13.58 | 14.18 | 158,457 | +0.42(+3.05%) |
Apr 28, 2011 | 13.63 | 13.92 | 13.49 | 13.76 | 134,507 | +0.14(+1.03%) |
Apr 27, 2011 | 13.84 | 13.85 | 13.37 | 13.62 | 124,733 | -0.07(-0.51%) |
Apr 26, 2011 | 13.20 | 13.70 | 13.18 | 13.69 | 143,679 | +0.23(+1.71%) |
Apr 25, 2011 | 13.00 | 13.49 | 12.80 | 13.46 | 185,405 | +0.60(+4.67%) |
Apr 21, 2011 | 12.90 | 12.90 | 12.78 | 12.86 | 40,371 | -0.12(-0.92%) |
Apr 20, 2011 | 12.84 | 13.00 | 12.72 | 12.98 | 70,786 | +0.41(+3.26%) |
Apr 19, 2011 | 12.82 | 12.82 | 12.53 | 12.57 | 26,580 | -0.26(-2.03%) |
Apr 18, 2011 | 12.78 | 12.84 | 12.62 | 12.83 | 25,740 | -0.08(-0.62%) |
Apr 15, 2011 | 12.75 | 12.94 | 12.56 | 12.91 | 15,912 | +0.12(+0.94%) |
Apr 14, 2011 | 12.74 | 12.85 | 12.67 | 12.79 | 24,439 | -0.06(-0.47%) |
Apr 13, 2011 | 12.77 | 12.85 | 12.54 | 12.85 | 38,234 | +0.16(+1.26%) |
Apr 12, 2011 | 12.60 | 12.76 | 12.52 | 12.69 | 33,680 | -0.02(-0.16%) |
Apr 11, 2011 | 12.80 | 12.80 | 12.57 | 12.71 | 45,670 | -0.07(-0.55%) |
Apr 08, 2011 | 12.75 | 12.84 | 12.70 | 12.78 | 26,970 | +0.06(+0.47%) |
Apr 07, 2011 | 12.60 | 12.82 | 12.57 | 12.72 | 50,583 | +0.07(+0.55%) |
Apr 06, 2011 | 12.76 | 12.80 | 12.55 | 12.65 | 38,745 | -0.09(-0.71%) |
Apr 05, 2011 | 12.37 | 12.79 | 12.27 | 12.74 | 31,096 | +0.41(+3.33%) |
Apr 04, 2011 | 12.72 | 12.79 | 12.28 | 12.33 | 42,741 | -0.29(-2.30%) |
Apr 01, 2011 | 12.79 | 12.79 | 12.51 | 12.62 | 52,663 | -0.07(-0.55%) |
Mar 31, 2011 | 12.84 | 12.90 | 12.63 | 12.69 | 24,608 | -0.14(-1.09%) |
Mar 30, 2011 | 12.86 | 12.89 | 12.63 | 12.83 | 28,407 | -0.04(-0.31%) |
Mar 29, 2011 | 12.65 | 12.98 | 12.60 | 12.87 | 21,298 | +0.16(+1.26%) |
Mar 28, 2011 | 13.00 | 13.00 | 12.61 | 12.71 | 22,119 | -0.26(-2.00%) |
Mar 25, 2011 | 13.10 | 13.20 | 12.67 | 12.97 | 31,926 | -0.04(-0.31%) |
Mar 24, 2011 | 12.75 | 13.10 | 12.38 | 13.01 | 33,685 | +0.36(+2.85%) |
Mar 23, 2011 | 12.85 | 12.99 | 12.64 | 12.65 | 31,112 | -0.18(-1.40%) |
Mar 22, 2011 | 12.93 | 12.93 | 12.61 | 12.83 | 26,912 | -0.12(-0.93%) |
Mar 21, 2011 | 12.84 | 13.30 | 12.80 | 12.95 | 32,770 | -0.22(-1.67%) |
Mar 18, 2011 | 13.12 | 13.20 | 12.95 | 13.17 | 92,436 | +0.23(+1.78%) |
Mar 17, 2011 | 12.84 | 12.95 | 12.42 | 12.94 | 45,274 | +0.29(+2.29%) |
Mar 16, 2011 | 12.79 | 13.10 | 12.56 | 12.65 | 78,300 | -0.19(-1.48%) |
Mar 15, 2011 | 12.35 | 12.95 | 12.35 | 12.84 | 18,435 | +0.21(+1.66%) |
Mar 14, 2011 | 12.48 | 12.69 | 12.36 | 12.63 | 40,281 | +0.04(+0.32%) |
Mar 11, 2011 | 12.42 | 12.69 | 12.41 | 12.59 | 22,960 | +0.10(+0.80%) |
Mar 10, 2011 | 12.56 | 12.57 | 12.25 | 12.49 | 53,075 | -0.22(-1.73%) |
Mar 09, 2011 | 12.61 | 12.73 | 12.55 | 12.71 | 39,368 | +0.07(+0.55%) |
Mar 08, 2011 | 12.71 | 12.72 | 12.26 | 12.64 | 24,251 | -0.04(-0.32%) |
Mar 07, 2011 | 13.05 | 13.05 | 12.27 | 12.68 | 106,250 | -0.27(-2.08%) |
Mar 04, 2011 | 13.09 | 13.09 | 12.81 | 12.95 | 33,171 | -0.09(-0.69%) |
Mar 03, 2011 | 13.06 | 13.10 | 12.69 | 13.04 | 56,920 | +0.09(+0.69%) |
Mar 02, 2011 | 12.87 | 13.11 | 12.74 | 12.95 | 59,307 | -0.05(-0.38%) |