Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.15 | 14.20 | 14.11 | 14.15 | 150,680 | +0.04(+0.28%) |
May 23, 2011 | 14.11 | 14.17 | 14.06 | 14.11 | 116,917 | -0.10(-0.70%) |
May 20, 2011 | 14.10 | 14.23 | 14.08 | 14.21 | 204,161 | +0.07(+0.50%) |
May 19, 2011 | 14.17 | 14.19 | 14.03 | 14.14 | 119,451 | +0.07(+0.50%) |
May 18, 2011 | 13.93 | 14.07 | 13.86 | 14.07 | 235,249 | +0.23(+1.66%) |
May 17, 2011 | 13.78 | 14.05 | 13.68 | 13.84 | 135,110 | +0.03(+0.22%) |
May 16, 2011 | 13.78 | 13.83 | 13.70 | 13.81 | 84,257 | +0.05(+0.36%) |
May 13, 2011 | 13.74 | 13.79 | 13.69 | 13.76 | 75,383 | +0.06(+0.44%) |
May 12, 2011 | 13.66 | 13.70 | 13.61 | 13.70 | 54,482 | +0.08(+0.59%) |
May 11, 2011 | 13.71 | 13.72 | 13.52 | 13.62 | 54,754 | -0.05(-0.37%) |
May 10, 2011 | 13.57 | 13.73 | 13.55 | 13.67 | 71,205 | +0.15(+1.11%) |
May 09, 2011 | 13.52 | 13.60 | 13.48 | 13.52 | 49,845 | +0.03(+0.22%) |
May 06, 2011 | 13.43 | 13.50 | 13.38 | 13.49 | 63,469 | +0.13(+0.97%) |
May 05, 2011 | 13.42 | 13.44 | 13.32 | 13.36 | 56,212 | -0.06(-0.45%) |
May 04, 2011 | 13.40 | 13.44 | 13.36 | 13.42 | 39,472 | +0.06(+0.45%) |
May 03, 2011 | 13.24 | 13.42 | 13.24 | 13.36 | 66,651 | +0.07(+0.53%) |
May 02, 2011 | 13.27 | 13.29 | 13.27 | 13.29 | 61,148 | +0.11(+0.83%) |
Apr 29, 2011 | 13.24 | 13.26 | 13.16 | 13.18 | 74,170 | -0.02(-0.15%) |
Apr 28, 2011 | 13.27 | 13.27 | 13.13 | 13.20 | 70,769 | -0.04(-0.30%) |
Apr 27, 2011 | 13.31 | 13.32 | 13.15 | 13.24 | 58,668 | -0.10(-0.75%) |
Apr 26, 2011 | 13.42 | 13.42 | 13.31 | 13.34 | 83,430 | -0.01(-0.07%) |
Apr 25, 2011 | 13.37 | 13.39 | 13.32 | 13.35 | 124,954 | +0.02(+0.15%) |
Apr 21, 2011 | 13.17 | 13.35 | 13.17 | 13.33 | 70,772 | +0.11(+0.84%) |
Apr 20, 2011 | 13.41 | 13.50 | 13.21 | 13.22 | 118,286 | -0.11(-0.83%) |
Apr 19, 2011 | 13.30 | 13.33 | 13.17 | 13.33 | 67,056 | +0.07(+0.53%) |
Apr 18, 2011 | 13.15 | 13.26 | 13.09 | 13.26 | 64,343 | +0.11(+0.84%) |
Apr 15, 2011 | 13.14 | 13.17 | 13.08 | 13.15 | 60,595 | +0.03(+0.23%) |
Apr 14, 2011 | 13.07 | 13.13 | 13.05 | 13.12 | 60,501 | +0.07(+0.54%) |
Apr 13, 2011 | 13.12 | 13.14 | 13.01 | 13.05 | 86,846 | -0.07(-0.53%) |
Apr 12, 2011 | 12.94 | 13.12 | 12.93 | 13.12 | 93,514 | +0.05(+0.38%) |
Apr 11, 2011 | 13.15 | 13.16 | 13.05 | 13.07 | 129,498 | -0.11(-0.83%) |
Apr 08, 2011 | 13.39 | 13.41 | 13.16 | 13.18 | 60,217 | -0.16(-1.20%) |
Apr 07, 2011 | 13.34 | 13.42 | 13.24 | 13.34 | 49,569 | +0.05(+0.38%) |
Apr 06, 2011 | 13.38 | 13.42 | 13.22 | 13.29 | 49,238 | -0.02(-0.15%) |
Apr 05, 2011 | 13.38 | 13.39 | 13.31 | 13.31 | 58,968 | -0.04(-0.30%) |
Apr 04, 2011 | 13.33 | 13.35 | 13.26 | 13.35 | 57,747 | +0.07(+0.53%) |
Apr 01, 2011 | 13.15 | 13.28 | 13.15 | 13.28 | 43,737 | +0.14(+1.07%) |
Mar 31, 2011 | 13.15 | 13.20 | 13.10 | 13.14 | 77,747 | +0.01(+0.08%) |
Mar 30, 2011 | 13.25 | 13.25 | 13.13 | 13.13 | 56,042 | -0.08(-0.61%) |
Mar 29, 2011 | 13.29 | 13.32 | 13.19 | 13.21 | 59,359 | -0.12(-0.90%) |
Mar 28, 2011 | 13.47 | 13.54 | 13.30 | 13.33 | 71,732 | -0.09(-0.67%) |
Mar 25, 2011 | 13.41 | 13.47 | 13.37 | 13.42 | 60,373 | +0.05(+0.37%) |
Mar 24, 2011 | 13.42 | 13.50 | 13.37 | 13.37 | 60,671 | -0.06(-0.45%) |
Mar 23, 2011 | 13.37 | 13.43 | 13.31 | 13.43 | 57,954 | +0.06(+0.45%) |
Mar 22, 2011 | 13.29 | 13.37 | 13.22 | 13.37 | 70,665 | +0.08(+0.60%) |
Mar 21, 2011 | 13.20 | 13.29 | 13.20 | 13.29 | 63,096 | +0.14(+1.06%) |
Mar 18, 2011 | 13.12 | 13.18 | 13.08 | 13.15 | 43,109 | +0.05(+0.38%) |
Mar 17, 2011 | 13.17 | 13.22 | 13.05 | 13.10 | 46,451 | -0.02(-0.15%) |
Mar 16, 2011 | 13.15 | 13.23 | 13.04 | 13.12 | 61,954 | -0.03(-0.23%) |
Mar 15, 2011 | 13.08 | 13.18 | 13.05 | 13.15 | 91,273 | -0.03(-0.23%) |
Mar 14, 2011 | 13.23 | 13.23 | 13.16 | 13.18 | 22,967 | -0.02(-0.15%) |
Mar 11, 2011 | 13.20 | 13.26 | 13.17 | 13.20 | 27,724 | +0.02(+0.15%) |
Mar 10, 2011 | 13.24 | 13.26 | 13.12 | 13.18 | 59,679 | -0.02(-0.15%) |
Mar 09, 2011 | 12.85 | 13.29 | 12.85 | 13.20 | 38,522 | +0.00(+0.00%) |
Mar 08, 2011 | 13.22 | 13.24 | 13.15 | 13.20 | 47,293 | -0.02(-0.15%) |
Mar 07, 2011 | 13.24 | 13.27 | 13.16 | 13.22 | 49,081 | +0.03(+0.23%) |
Mar 04, 2011 | 13.28 | 13.28 | 13.15 | 13.19 | 73,551 | -0.06(-0.45%) |
Mar 03, 2011 | 13.22 | 13.38 | 13.10 | 13.25 | 111,210 | +0.08(+0.61%) |
Mar 02, 2011 | 13.08 | 13.17 | 13.08 | 13.17 | 62,171 | +0.04(+0.30%) |