Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.23 | 14.30 | 14.14 | 14.17 | 240,766 | -0.06(-0.42%) |
May 23, 2011 | 14.16 | 14.40 | 14.04 | 14.23 | 275,735 | -0.03(-0.18%) |
May 20, 2011 | 14.16 | 14.38 | 14.09 | 14.25 | 461,688 | +0.02(+0.12%) |
May 19, 2011 | 14.24 | 14.36 | 14.14 | 14.24 | 608,870 | +0.08(+0.60%) |
May 18, 2011 | 13.69 | 14.20 | 13.69 | 14.15 | 417,363 | +0.49(+3.62%) |
May 17, 2011 | 13.57 | 13.69 | 13.51 | 13.66 | 543,780 | +0.05(+0.34%) |
May 16, 2011 | 13.77 | 13.80 | 13.60 | 13.61 | 242,955 | -0.23(-1.65%) |
May 13, 2011 | 13.90 | 13.90 | 13.75 | 13.84 | 249,661 | -0.08(-0.61%) |
May 12, 2011 | 13.78 | 13.93 | 13.52 | 13.93 | 580,190 | +0.09(+0.67%) |
May 11, 2011 | 13.83 | 13.94 | 13.71 | 13.83 | 340,318 | -0.02(-0.12%) |
May 10, 2011 | 13.57 | 13.87 | 13.57 | 13.85 | 275,588 | +0.34(+2.50%) |
May 09, 2011 | 13.37 | 13.59 | 13.25 | 13.51 | 230,666 | +0.10(+0.76%) |
May 06, 2011 | 13.54 | 13.69 | 13.39 | 13.41 | 343,414 | -0.12(-0.91%) |
May 05, 2011 | 13.30 | 13.65 | 13.20 | 13.53 | 861,987 | +0.22(+1.68%) |
May 04, 2011 | 12.95 | 13.39 | 12.88 | 13.31 | 745,196 | +0.67(+5.32%) |
May 03, 2011 | 12.51 | 12.68 | 12.48 | 12.64 | 282,367 | +0.12(+0.98%) |
May 02, 2011 | 12.56 | 12.76 | 12.50 | 12.51 | 147,787 | -0.19(-1.46%) |
Apr 29, 2011 | 12.79 | 12.86 | 12.60 | 12.70 | 141,595 | -0.06(-0.50%) |
Apr 28, 2011 | 12.67 | 12.77 | 12.56 | 12.76 | 134,234 | +0.11(+0.83%) |
Apr 27, 2011 | 12.71 | 12.80 | 12.53 | 12.66 | 176,673 | -0.05(-0.40%) |
Apr 26, 2011 | 12.76 | 12.81 | 12.67 | 12.71 | 158,324 | -0.02(-0.13%) |
Apr 25, 2011 | 12.70 | 12.78 | 12.66 | 12.73 | 132,449 | +0.01(+0.10%) |
Apr 21, 2011 | 12.90 | 12.90 | 12.67 | 12.71 | 145,874 | -0.10(-0.76%) |
Apr 20, 2011 | 12.89 | 12.97 | 12.75 | 12.81 | 313,697 | +0.03(+0.26%) |
Apr 19, 2011 | 13.20 | 13.20 | 12.67 | 12.78 | 378,016 | -0.36(-2.73%) |
Apr 18, 2011 | 12.90 | 13.27 | 12.86 | 13.14 | 434,230 | -0.28(-2.08%) |
Apr 15, 2011 | 13.22 | 13.44 | 13.22 | 13.41 | 322,973 | +0.16(+1.19%) |
Apr 14, 2011 | 13.06 | 13.27 | 13.06 | 13.26 | 265,285 | +0.12(+0.95%) |
Apr 13, 2011 | 13.03 | 13.20 | 12.99 | 13.13 | 259,725 | +0.12(+0.91%) |
Apr 12, 2011 | 12.83 | 13.10 | 12.79 | 13.01 | 149,586 | +0.09(+0.69%) |
Apr 11, 2011 | 12.97 | 12.99 | 12.86 | 12.92 | 98,934 | -0.08(-0.62%) |
Apr 08, 2011 | 13.19 | 13.19 | 12.93 | 13.00 | 153,474 | -0.09(-0.68%) |
Apr 07, 2011 | 13.26 | 13.30 | 12.82 | 13.09 | 118,745 | -0.14(-1.05%) |
Apr 06, 2011 | 13.40 | 13.41 | 13.18 | 13.23 | 144,528 | -0.11(-0.85%) |
Apr 05, 2011 | 13.30 | 13.42 | 13.23 | 13.35 | 91,606 | +0.01(+0.09%) |
Apr 04, 2011 | 13.45 | 13.45 | 13.28 | 13.33 | 91,734 | -0.06(-0.47%) |
Apr 01, 2011 | 13.41 | 13.60 | 13.38 | 13.40 | 150,104 | +0.02(+0.13%) |
Mar 31, 2011 | 13.07 | 13.49 | 12.96 | 13.38 | 325,146 | +0.32(+2.43%) |
Mar 30, 2011 | 13.06 | 13.08 | 12.79 | 13.06 | 309,726 | +0.19(+1.48%) |
Mar 29, 2011 | 12.73 | 12.88 | 12.68 | 12.87 | 349,151 | +0.17(+1.33%) |
Mar 28, 2011 | 12.84 | 12.87 | 12.66 | 12.70 | 213,457 | -0.11(-0.83%) |
Mar 25, 2011 | 12.80 | 13.03 | 12.78 | 12.81 | 216,131 | +0.03(+0.23%) |
Mar 24, 2011 | 12.81 | 12.81 | 12.48 | 12.78 | 174,625 | -0.03(-0.20%) |
Mar 23, 2011 | 12.81 | 12.84 | 12.62 | 12.81 | 404,826 | +0.03(+0.26%) |
Mar 22, 2011 | 12.90 | 12.95 | 12.75 | 12.77 | 237,964 | -0.10(-0.79%) |
Mar 21, 2011 | 12.89 | 13.00 | 12.76 | 12.87 | 217,397 | +0.19(+1.47%) |
Mar 18, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 285,747 | +0.20(+1.62%) |
Mar 17, 2011 | 12.57 | 12.64 | 12.48 | 12.48 | 270,563 | +0.05(+0.37%) |
Mar 16, 2011 | 12.61 | 12.70 | 12.44 | 12.44 | 348,271 | -0.22(-1.70%) |
Mar 15, 2011 | 12.65 | 12.77 | 12.54 | 12.65 | 169,195 | -0.22(-1.74%) |
Mar 14, 2011 | 12.81 | 12.92 | 12.70 | 12.88 | 195,307 | -0.03(-0.23%) |
Mar 11, 2011 | 12.80 | 13.01 | 12.66 | 12.91 | 345,066 | +0.10(+0.76%) |
Mar 10, 2011 | 12.82 | 13.00 | 12.67 | 12.81 | 321,837 | -0.08(-0.59%) |
Mar 09, 2011 | 12.61 | 13.08 | 12.61 | 12.89 | 450,322 | +0.26(+2.09%) |
Mar 08, 2011 | 12.35 | 12.67 | 12.35 | 12.62 | 238,103 | +0.26(+2.10%) |
Mar 07, 2011 | 12.44 | 12.60 | 12.31 | 12.36 | 192,199 | -0.06(-0.48%) |
Mar 04, 2011 | 12.32 | 12.43 | 12.27 | 12.42 | 351,400 | +0.08(+0.68%) |
Mar 03, 2011 | 12.21 | 12.43 | 12.14 | 12.34 | 205,807 | +0.22(+1.78%) |
Mar 02, 2011 | 12.25 | 12.26 | 11.97 | 12.12 | 213,428 | -0.13(-1.07%) |