Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.23 | 14.30 | 14.15 | 14.17 | 240,765 | -0.06(-0.42%) |
May 23, 2011 | 14.16 | 14.40 | 14.04 | 14.23 | 275,733 | -0.03(-0.18%) |
May 20, 2011 | 14.16 | 14.38 | 14.09 | 14.26 | 461,686 | +0.02(+0.12%) |
May 19, 2011 | 14.24 | 14.36 | 14.14 | 14.24 | 608,866 | +0.08(+0.60%) |
May 18, 2011 | 13.69 | 14.20 | 13.69 | 14.15 | 417,361 | +0.49(+3.62%) |
May 17, 2011 | 13.57 | 13.69 | 13.51 | 13.66 | 543,777 | +0.05(+0.34%) |
May 16, 2011 | 13.77 | 13.80 | 13.60 | 13.61 | 242,954 | -0.23(-1.65%) |
May 13, 2011 | 13.90 | 13.90 | 13.75 | 13.84 | 249,659 | -0.08(-0.61%) |
May 12, 2011 | 13.78 | 13.93 | 13.52 | 13.93 | 580,187 | +0.09(+0.67%) |
May 11, 2011 | 13.83 | 13.94 | 13.71 | 13.83 | 340,316 | -0.02(-0.12%) |
May 10, 2011 | 13.57 | 13.87 | 13.57 | 13.85 | 275,586 | +0.34(+2.50%) |
May 09, 2011 | 13.37 | 13.59 | 13.25 | 13.51 | 230,665 | +0.10(+0.76%) |
May 06, 2011 | 13.54 | 13.69 | 13.39 | 13.41 | 343,412 | -0.12(-0.91%) |
May 05, 2011 | 13.30 | 13.65 | 13.20 | 13.53 | 861,982 | +0.22(+1.68%) |
May 04, 2011 | 12.95 | 13.39 | 12.88 | 13.31 | 745,192 | +0.67(+5.32%) |
May 03, 2011 | 12.51 | 12.68 | 12.48 | 12.64 | 282,365 | +0.12(+0.98%) |
May 02, 2011 | 12.56 | 12.76 | 12.50 | 12.51 | 147,786 | -0.19(-1.46%) |
Apr 29, 2011 | 12.79 | 12.87 | 12.60 | 12.70 | 141,594 | -0.06(-0.50%) |
Apr 28, 2011 | 12.67 | 12.77 | 12.56 | 12.76 | 134,233 | +0.11(+0.84%) |
Apr 27, 2011 | 12.71 | 12.80 | 12.53 | 12.66 | 176,672 | -0.05(-0.40%) |
Apr 26, 2011 | 12.76 | 12.81 | 12.67 | 12.71 | 158,323 | -0.02(-0.13%) |
Apr 25, 2011 | 12.70 | 12.78 | 12.66 | 12.73 | 132,448 | +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 | 313,696 | +0.03(+0.26%) |
Apr 19, 2011 | 13.20 | 13.20 | 12.67 | 12.78 | 378,014 | -0.36(-2.73%) |
Apr 18, 2011 | 12.90 | 13.27 | 12.87 | 13.14 | 434,227 | -0.28(-2.08%) |
Apr 15, 2011 | 13.22 | 13.44 | 13.22 | 13.41 | 322,972 | +0.16(+1.19%) |
Apr 14, 2011 | 13.06 | 13.27 | 13.06 | 13.26 | 265,283 | +0.12(+0.95%) |
Apr 13, 2011 | 13.03 | 13.20 | 12.99 | 13.13 | 259,723 | +0.12(+0.91%) |
Apr 12, 2011 | 12.83 | 13.10 | 12.79 | 13.01 | 149,585 | +0.09(+0.69%) |
Apr 11, 2011 | 12.97 | 12.99 | 12.87 | 12.92 | 98,933 | -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 | 118,744 | -0.14(-1.05%) |
Apr 06, 2011 | 13.40 | 13.41 | 13.18 | 13.23 | 144,527 | -0.11(-0.85%) |
Apr 05, 2011 | 13.30 | 13.42 | 13.23 | 13.35 | 91,605 | +0.01(+0.10%) |
Apr 04, 2011 | 13.45 | 13.45 | 13.28 | 13.33 | 91,733 | -0.06(-0.47%) |
Apr 01, 2011 | 13.41 | 13.60 | 13.38 | 13.40 | 150,103 | +0.02(+0.13%) |
Mar 31, 2011 | 13.07 | 13.49 | 12.96 | 13.38 | 325,144 | +0.32(+2.43%) |
Mar 30, 2011 | 13.06 | 13.08 | 12.79 | 13.06 | 309,724 | +0.19(+1.48%) |
Mar 29, 2011 | 12.73 | 12.88 | 12.68 | 12.87 | 349,149 | +0.17(+1.33%) |
Mar 28, 2011 | 12.84 | 12.87 | 12.66 | 12.70 | 213,455 | -0.11(-0.82%) |
Mar 25, 2011 | 12.80 | 13.03 | 12.78 | 12.81 | 216,130 | +0.03(+0.23%) |
Mar 24, 2011 | 12.81 | 12.81 | 12.48 | 12.78 | 174,624 | -0.03(-0.20%) |
Mar 23, 2011 | 12.81 | 12.84 | 12.62 | 12.81 | 404,823 | +0.03(+0.26%) |
Mar 22, 2011 | 12.90 | 12.95 | 12.75 | 12.77 | 237,962 | -0.10(-0.79%) |
Mar 21, 2011 | 12.89 | 13.00 | 12.76 | 12.87 | 217,396 | +0.19(+1.47%) |
Mar 18, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 285,745 | +0.20(+1.62%) |
Mar 17, 2011 | 12.57 | 12.64 | 12.48 | 12.48 | 270,561 | +0.05(+0.37%) |
Mar 16, 2011 | 12.61 | 12.70 | 12.44 | 12.44 | 348,269 | -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 | 195,306 | -0.03(-0.23%) |
Mar 11, 2011 | 12.80 | 13.01 | 12.66 | 12.91 | 345,064 | +0.10(+0.76%) |
Mar 10, 2011 | 12.82 | 13.00 | 12.67 | 12.81 | 321,835 | -0.08(-0.59%) |
Mar 09, 2011 | 12.61 | 13.08 | 12.61 | 12.89 | 450,320 | +0.26(+2.09%) |
Mar 08, 2011 | 12.35 | 12.67 | 12.35 | 12.62 | 238,102 | +0.26(+2.10%) |
Mar 07, 2011 | 12.44 | 12.60 | 12.31 | 12.36 | 192,198 | -0.06(-0.48%) |
Mar 04, 2011 | 12.32 | 12.43 | 12.27 | 12.42 | 351,398 | +0.08(+0.68%) |
Mar 03, 2011 | 12.21 | 12.43 | 12.14 | 12.34 | 205,806 | +0.22(+1.78%) |
Mar 02, 2011 | 12.25 | 12.26 | 11.97 | 12.12 | 213,427 | -0.13(-1.07%) |