Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.05 | 13.17 | 13.05 | 13.17 | 16,622 | +0.22(+1.70%) |
May 23, 2011 | 13.20 | 13.20 | 12.95 | 12.95 | 24,104 | -0.39(-2.92%) |
May 20, 2011 | 13.47 | 13.47 | 13.26 | 13.34 | 5,746 | -0.18(-1.33%) |
May 19, 2011 | 13.59 | 13.59 | 13.35 | 13.52 | 13,644 | -0.13(-0.95%) |
May 18, 2011 | 13.60 | 13.79 | 13.60 | 13.65 | 9,236 | +0.33(+2.48%) |
May 17, 2011 | 13.30 | 13.38 | 13.24 | 13.32 | 23,768 | +0.06(+0.45%) |
May 16, 2011 | 13.31 | 13.34 | 13.23 | 13.26 | 36,886 | -0.01(-0.08%) |
May 13, 2011 | 13.50 | 13.50 | 13.26 | 13.27 | 10,516 | -0.42(-3.07%) |
May 12, 2011 | 13.56 | 13.73 | 13.56 | 13.69 | 14,316 | +0.00(+0.00%) |
May 11, 2011 | 13.74 | 13.78 | 13.64 | 13.69 | 10,016 | -0.18(-1.30%) |
May 10, 2011 | 13.71 | 13.95 | 13.71 | 13.87 | 12,553 | -0.09(-0.64%) |
May 09, 2011 | 13.85 | 14.07 | 13.85 | 13.96 | 7,998 | +0.16(+1.16%) |
May 06, 2011 | 13.84 | 13.84 | 13.65 | 13.80 | 3,448 | +0.09(+0.66%) |
May 05, 2011 | 13.72 | 13.74 | 13.65 | 13.71 | 8,642 | -0.04(-0.29%) |
May 04, 2011 | 13.75 | 13.79 | 13.72 | 13.75 | 12,076 | -0.03(-0.22%) |
May 03, 2011 | 13.77 | 13.78 | 13.75 | 13.78 | 21,116 | +0.00(+0.00%) |
May 02, 2011 | 13.80 | 13.80 | 13.78 | 13.78 | 15,694 | +0.04(+0.29%) |
Apr 29, 2011 | 13.69 | 13.74 | 13.69 | 13.74 | 13,690 | +0.04(+0.29%) |
Apr 28, 2011 | 13.48 | 13.70 | 13.48 | 13.70 | 14,589 | +0.25(+1.86%) |
Apr 27, 2011 | 13.36 | 13.45 | 13.32 | 13.45 | 7,753 | -0.05(-0.37%) |
Apr 26, 2011 | 13.36 | 13.53 | 13.36 | 13.50 | 11,566 | +0.03(+0.22%) |
Apr 25, 2011 | 13.52 | 13.52 | 13.40 | 13.47 | 8,430 | -0.07(-0.52%) |
Apr 21, 2011 | 13.55 | 13.65 | 13.54 | 13.54 | 12,634 | +0.04(+0.30%) |
Apr 20, 2011 | 13.40 | 13.50 | 13.37 | 13.50 | 8,908 | +0.15(+1.12%) |
Apr 19, 2011 | 13.25 | 13.35 | 13.22 | 13.35 | 18,889 | +0.29(+2.22%) |
Apr 18, 2011 | 13.00 | 13.13 | 12.98 | 13.06 | 6,076 | -0.09(-0.68%) |
Apr 15, 2011 | 13.09 | 13.20 | 13.09 | 13.15 | 246,626 | -0.05(-0.38%) |
Apr 14, 2011 | 13.11 | 13.20 | 13.10 | 13.20 | 23,755 | -0.08(-0.60%) |
Apr 13, 2011 | 13.18 | 13.28 | 13.18 | 13.28 | 9,864 | -0.02(-0.15%) |
Apr 12, 2011 | 13.29 | 13.33 | 13.17 | 13.30 | 5,129 | -0.20(-1.48%) |
Apr 11, 2011 | 13.73 | 13.73 | 13.43 | 13.50 | 8,589 | -0.04(-0.30%) |
Apr 08, 2011 | 13.66 | 13.66 | 13.53 | 13.54 | 10,671 | +0.17(+1.27%) |
Apr 07, 2011 | 13.32 | 13.39 | 13.32 | 13.37 | 7,057 | -0.04(-0.30%) |
Apr 06, 2011 | 13.38 | 13.50 | 13.38 | 13.41 | 13,883 | -0.30(-2.19%) |
Apr 05, 2011 | 13.66 | 13.75 | 13.57 | 13.71 | 16,767 | -0.54(-3.79%) |
Apr 04, 2011 | 14.30 | 14.30 | 14.10 | 14.25 | 15,648 | -0.10(-0.70%) |
Apr 01, 2011 | 14.35 | 14.40 | 14.30 | 14.35 | 8,778 | +0.02(+0.14%) |
Mar 31, 2011 | 14.26 | 14.33 | 14.26 | 14.33 | 7,716 | -0.10(-0.69%) |
Mar 30, 2011 | 14.43 | 14.43 | 14.43 | 14.43 | 4,400 | +0.42(+3.00%) |
Mar 29, 2011 | 14.10 | 14.10 | 14.00 | 14.01 | 22,433 | -0.13(-0.92%) |
Mar 28, 2011 | 14.35 | 14.35 | 14.14 | 14.14 | 20,053 | -0.22(-1.53%) |
Mar 25, 2011 | 14.34 | 14.45 | 14.34 | 14.36 | 15,068 | -0.34(-2.31%) |
Mar 24, 2011 | 14.54 | 14.78 | 14.54 | 14.70 | 274,042 | +0.31(+2.15%) |
Mar 23, 2011 | 14.20 | 14.40 | 14.20 | 14.39 | 152,652 | +0.34(+2.42%) |
Mar 22, 2011 | 14.21 | 14.21 | 13.97 | 14.05 | 73,569 | +0.22(+1.59%) |
Mar 21, 2011 | 13.71 | 13.85 | 13.71 | 13.83 | 79,052 | +0.38(+2.83%) |
Mar 18, 2011 | 13.57 | 13.60 | 13.41 | 13.45 | 135,159 | -0.23(-1.68%) |
Mar 17, 2011 | 13.65 | 13.83 | 13.52 | 13.68 | 165,905 | +0.32(+2.40%) |
Mar 16, 2011 | 13.40 | 13.41 | 13.36 | 13.36 | 36,551 | +0.71(+5.61%) |
Mar 15, 2011 | 12.21 | 12.65 | 12.10 | 12.65 | 12,509 | -0.55(-4.17%) |
Mar 14, 2011 | 12.93 | 13.20 | 12.56 | 13.20 | 11,942 | -0.94(-6.65%) |
Mar 11, 2011 | 14.16 | 14.25 | 13.89 | 14.14 | 11,542 | -0.17(-1.19%) |
Mar 10, 2011 | 14.49 | 14.49 | 14.29 | 14.31 | 13,877 | -0.52(-3.51%) |
Mar 09, 2011 | 14.68 | 14.86 | 14.68 | 14.83 | 13,810 | -0.10(-0.67%) |
Mar 08, 2011 | 14.73 | 14.94 | 14.73 | 14.93 | 19,308 | +0.16(+1.08%) |
Mar 07, 2011 | 15.00 | 15.00 | 14.77 | 14.77 | 19,022 | -0.21(-1.40%) |
Mar 04, 2011 | 14.99 | 15.18 | 14.98 | 14.98 | 11,720 | +0.08(+0.54%) |
Mar 03, 2011 | 14.80 | 15.15 | 14.71 | 14.90 | 23,333 | +0.06(+0.40%) |
Mar 02, 2011 | 14.74 | 14.84 | 14.61 | 14.84 | 18,334 | +0.19(+1.30%) |