Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.57 | 13.57 | 13.34 | 13.35 | 11,173 | -0.10(-0.74%) |
May 23, 2011 | 13.40 | 13.50 | 13.30 | 13.45 | 12,602 | -0.28(-2.04%) |
May 20, 2011 | 13.76 | 13.76 | 13.54 | 13.73 | 4,934 | -0.02(-0.15%) |
May 19, 2011 | 13.74 | 13.75 | 13.55 | 13.75 | 7,922 | +0.04(+0.29%) |
May 18, 2011 | 13.45 | 13.72 | 13.45 | 13.71 | 10,803 | +0.27(+2.01%) |
May 17, 2011 | 13.40 | 13.59 | 13.38 | 13.44 | 28,087 | +0.01(+0.07%) |
May 16, 2011 | 13.40 | 13.63 | 13.40 | 13.43 | 17,336 | -0.15(-1.10%) |
May 13, 2011 | 13.51 | 13.71 | 13.42 | 13.58 | 24,122 | -0.12(-0.89%) |
May 12, 2011 | 13.50 | 13.72 | 13.47 | 13.70 | 12,898 | +0.15(+1.12%) |
May 11, 2011 | 13.88 | 13.88 | 13.55 | 13.55 | 53,709 | -0.40(-2.87%) |
May 10, 2011 | 13.67 | 13.97 | 13.67 | 13.95 | 43,489 | +0.07(+0.50%) |
May 09, 2011 | 13.70 | 13.88 | 13.60 | 13.88 | 154,739 | +0.12(+0.87%) |
May 06, 2011 | 13.62 | 13.87 | 13.62 | 13.76 | 29,263 | +0.17(+1.25%) |
May 05, 2011 | 13.49 | 13.67 | 13.49 | 13.59 | 603,351 | +0.04(+0.30%) |
May 04, 2011 | 13.65 | 13.71 | 13.44 | 13.55 | 128,974 | -0.14(-1.02%) |
May 03, 2011 | 13.79 | 13.84 | 13.69 | 13.69 | 18,772 | -0.10(-0.73%) |
May 02, 2011 | 13.79 | 13.79 | 13.79 | 13.79 | 5,732 | -0.06(-0.43%) |
Apr 29, 2011 | 13.80 | 14.03 | 13.78 | 13.85 | 6,505 | -0.07(-0.50%) |
Apr 28, 2011 | 14.13 | 14.25 | 13.90 | 13.92 | 190,205 | -0.32(-2.25%) |
Apr 27, 2011 | 14.05 | 14.25 | 14.00 | 14.24 | 96,310 | +0.15(+1.06%) |
Apr 26, 2011 | 13.86 | 14.20 | 13.86 | 14.09 | 3,891 | -0.03(-0.21%) |
Apr 25, 2011 | 14.19 | 14.19 | 14.02 | 14.12 | 9,304 | +0.00(+0.00%) |
Apr 21, 2011 | 14.15 | 14.20 | 14.06 | 14.12 | 14,590 | +0.11(+0.79%) |
Apr 20, 2011 | 13.90 | 14.15 | 13.90 | 14.01 | 7,895 | +0.11(+0.79%) |
Apr 19, 2011 | 13.99 | 13.99 | 13.79 | 13.90 | 15,509 | +0.01(+0.07%) |
Apr 18, 2011 | 14.00 | 14.10 | 13.85 | 13.89 | 8,046 | -0.06(-0.43%) |
Apr 15, 2011 | 13.91 | 14.12 | 13.91 | 13.95 | 6,527 | -0.15(-1.06%) |
Apr 14, 2011 | 13.80 | 14.10 | 13.80 | 14.10 | 14,621 | -0.15(-1.05%) |
Apr 13, 2011 | 13.89 | 14.30 | 13.89 | 14.25 | 32,635 | +0.37(+2.67%) |
Apr 12, 2011 | 14.12 | 14.12 | 13.85 | 13.88 | 7,047 | -0.41(-2.87%) |
Apr 11, 2011 | 14.25 | 14.37 | 14.16 | 14.29 | 5,675 | +0.13(+0.92%) |
Apr 08, 2011 | 14.15 | 14.43 | 14.15 | 14.16 | 4,169 | -0.14(-0.98%) |
Apr 07, 2011 | 14.15 | 14.30 | 14.15 | 14.30 | 8,252 | +0.04(+0.28%) |
Apr 06, 2011 | 14.25 | 14.45 | 14.25 | 14.26 | 4,581 | +0.00(+0.00%) |
Apr 05, 2011 | 14.10 | 14.30 | 14.10 | 14.26 | 13,478 | +0.05(+0.35%) |
Apr 04, 2011 | 14.30 | 14.32 | 14.06 | 14.21 | 14,430 | +0.11(+0.78%) |
Apr 01, 2011 | 14.15 | 14.15 | 14.02 | 14.10 | 23,080 | +0.12(+0.86%) |
Mar 31, 2011 | 13.99 | 14.03 | 13.75 | 13.98 | 23,692 | +0.22(+1.60%) |
Mar 30, 2011 | 13.76 | 13.76 | 13.76 | 13.76 | 12,314 | +0.09(+0.66%) |
Mar 29, 2011 | 13.65 | 13.89 | 13.62 | 13.67 | 14,716 | -0.05(-0.36%) |
Mar 28, 2011 | 13.90 | 13.90 | 13.67 | 13.72 | 24,047 | -0.19(-1.37%) |
Mar 25, 2011 | 13.70 | 13.91 | 13.51 | 13.91 | 7,805 | +0.32(+2.35%) |
Mar 24, 2011 | 13.20 | 13.59 | 13.20 | 13.59 | 7,167 | +0.29(+2.18%) |
Mar 23, 2011 | 13.10 | 13.45 | 13.10 | 13.30 | 6,527 | +0.09(+0.68%) |
Mar 22, 2011 | 13.28 | 13.38 | 13.20 | 13.21 | 11,507 | -0.07(-0.53%) |
Mar 21, 2011 | 13.35 | 13.35 | 13.10 | 13.28 | 12,658 | +0.09(+0.68%) |
Mar 18, 2011 | 13.05 | 13.21 | 13.02 | 13.19 | 10,078 | +0.33(+2.57%) |
Mar 17, 2011 | 12.73 | 13.05 | 12.73 | 12.86 | 16,143 | -0.19(-1.46%) |
Mar 16, 2011 | 12.93 | 13.32 | 12.81 | 13.05 | 14,233 | -0.10(-0.76%) |
Mar 15, 2011 | 12.95 | 13.30 | 12.95 | 13.15 | 7,405 | -0.22(-1.65%) |
Mar 14, 2011 | 13.35 | 13.65 | 13.35 | 13.37 | 5,731 | -0.13(-0.96%) |
Mar 11, 2011 | 13.20 | 13.50 | 13.20 | 13.50 | 24,924 | +0.00(+0.00%) |
Mar 10, 2011 | 13.42 | 13.75 | 13.42 | 13.50 | 22,198 | -0.10(-0.74%) |
Mar 09, 2011 | 13.50 | 13.85 | 13.50 | 13.60 | 7,525 | +0.12(+0.89%) |
Mar 08, 2011 | 13.56 | 13.61 | 13.48 | 13.48 | 8,550 | +0.13(+0.97%) |
Mar 07, 2011 | 13.19 | 13.63 | 13.19 | 13.35 | 12,113 | +0.05(+0.38%) |
Mar 04, 2011 | 13.20 | 13.53 | 13.20 | 13.30 | 13,983 | -0.06(-0.45%) |
Mar 03, 2011 | 13.45 | 13.45 | 13.30 | 13.36 | 21,461 | +0.22(+1.67%) |
Mar 02, 2011 | 13.47 | 13.47 | 13.07 | 13.14 | 14,487 | +0.04(+0.31%) |