Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.26 | 13.30 | 13.23 | 13.25 | 246,002 | -0.01(-0.05%) |
May 23, 2011 | 13.31 | 13.39 | 13.23 | 13.25 | 318,381 | -0.18(-1.36%) |
May 20, 2011 | 13.40 | 13.51 | 13.37 | 13.44 | 228,351 | +0.01(+0.05%) |
May 19, 2011 | 13.55 | 13.55 | 13.39 | 13.43 | 173,329 | -0.11(-0.83%) |
May 18, 2011 | 13.47 | 13.55 | 13.38 | 13.54 | 145,955 | +0.07(+0.52%) |
May 17, 2011 | 13.54 | 13.54 | 13.25 | 13.47 | 141,664 | -0.06(-0.47%) |
May 16, 2011 | 13.73 | 13.73 | 13.44 | 13.54 | 157,677 | -0.22(-1.59%) |
May 13, 2011 | 13.80 | 13.94 | 13.75 | 13.75 | 32,706 | -0.13(-0.91%) |
May 12, 2011 | 13.87 | 13.94 | 13.71 | 13.88 | 51,889 | +0.02(+0.15%) |
May 11, 2011 | 13.97 | 14.05 | 13.76 | 13.86 | 79,486 | -0.06(-0.46%) |
May 10, 2011 | 13.85 | 13.92 | 13.71 | 13.92 | 41,930 | +0.10(+0.71%) |
May 09, 2011 | 13.59 | 13.84 | 13.56 | 13.83 | 62,246 | +0.27(+1.98%) |
May 06, 2011 | 13.74 | 13.81 | 13.54 | 13.56 | 57,657 | -0.06(-0.41%) |
May 05, 2011 | 13.61 | 13.69 | 13.25 | 13.61 | 121,390 | -0.07(-0.52%) |
May 04, 2011 | 13.75 | 13.81 | 13.65 | 13.68 | 131,125 | -0.05(-0.36%) |
May 03, 2011 | 13.66 | 13.77 | 13.54 | 13.73 | 55,947 | +0.05(+0.36%) |
May 02, 2011 | 13.74 | 13.74 | 13.68 | 13.68 | 79,315 | +0.05(+0.36%) |
Apr 29, 2011 | 13.56 | 13.66 | 13.48 | 13.63 | 142,082 | +0.11(+0.83%) |
Apr 28, 2011 | 13.40 | 13.55 | 13.40 | 13.52 | 31,700 | +0.10(+0.74%) |
Apr 27, 2011 | 13.51 | 13.55 | 13.36 | 13.42 | 197,586 | -0.11(-0.83%) |
Apr 26, 2011 | 13.53 | 13.66 | 13.51 | 13.54 | 224,202 | -0.01(-0.10%) |
Apr 25, 2011 | 13.47 | 13.59 | 13.47 | 13.55 | 383,919 | +0.08(+0.58%) |
Apr 21, 2011 | 13.50 | 13.65 | 13.37 | 13.47 | 30,469 | -0.03(-0.21%) |
Apr 20, 2011 | 13.50 | 13.57 | 13.32 | 13.50 | 418,660 | +0.10(+0.74%) |
Apr 19, 2011 | 13.43 | 13.43 | 13.25 | 13.40 | 72,243 | -0.04(-0.31%) |
Apr 18, 2011 | 13.44 | 13.51 | 13.32 | 13.44 | 99,870 | -0.09(-0.68%) |
Apr 15, 2011 | 13.42 | 13.61 | 13.32 | 13.54 | 702,604 | +0.16(+1.16%) |
Apr 14, 2011 | 13.24 | 13.44 | 13.18 | 13.38 | 106,688 | +0.11(+0.80%) |
Apr 13, 2011 | 13.41 | 13.47 | 13.16 | 13.28 | 117,545 | -0.07(-0.53%) |
Apr 12, 2011 | 13.44 | 13.47 | 13.23 | 13.35 | 102,687 | -0.24(-1.76%) |
Apr 11, 2011 | 13.82 | 13.82 | 13.51 | 13.59 | 54,720 | -0.23(-1.63%) |
Apr 08, 2011 | 13.45 | 13.98 | 13.40 | 13.81 | 714,700 | +0.36(+2.67%) |
Apr 07, 2011 | 13.27 | 13.56 | 13.27 | 13.45 | 388,131 | +0.15(+1.11%) |
Apr 06, 2011 | 13.11 | 13.33 | 12.93 | 13.30 | 261,707 | +0.27(+2.06%) |
Apr 05, 2011 | 12.88 | 13.07 | 12.84 | 13.04 | 754,204 | +0.17(+1.32%) |
Apr 04, 2011 | 12.92 | 13.04 | 12.83 | 12.87 | 72,454 | -0.03(-0.22%) |
Apr 01, 2011 | 12.77 | 12.91 | 12.63 | 12.89 | 418,611 | +0.20(+1.55%) |
Mar 31, 2011 | 12.78 | 12.78 | 12.55 | 12.70 | 335,469 | -0.11(-0.83%) |
Mar 30, 2011 | 12.83 | 12.83 | 12.74 | 12.80 | 64,113 | -0.03(-0.22%) |
Mar 29, 2011 | 12.80 | 12.94 | 12.73 | 12.83 | 50,984 | -0.01(-0.05%) |
Mar 28, 2011 | 12.88 | 12.89 | 12.77 | 12.84 | 38,104 | -0.05(-0.38%) |
Mar 25, 2011 | 12.92 | 12.96 | 12.87 | 12.89 | 135,294 | -0.01(-0.11%) |
Mar 24, 2011 | 12.80 | 13.01 | 12.78 | 12.90 | 244,893 | +0.03(+0.22%) |
Mar 23, 2011 | 12.85 | 12.90 | 12.80 | 12.87 | 234,007 | +0.01(+0.11%) |
Mar 22, 2011 | 12.87 | 12.96 | 12.80 | 12.86 | 1,058,923 | -0.04(-0.27%) |
Mar 21, 2011 | 12.95 | 12.97 | 12.87 | 12.89 | 91,956 | -0.15(-1.14%) |
Mar 18, 2011 | 12.94 | 13.04 | 12.87 | 13.04 | 312,835 | +0.20(+1.54%) |
Mar 17, 2011 | 12.92 | 13.02 | 12.79 | 12.85 | 190,773 | +0.04(+0.28%) |
Mar 16, 2011 | 12.66 | 12.86 | 12.60 | 12.81 | 265,924 | +0.12(+0.94%) |
Mar 15, 2011 | 12.46 | 13.04 | 12.44 | 12.69 | 267,246 | -0.35(-2.65%) |
Mar 14, 2011 | 12.83 | 13.05 | 12.76 | 13.04 | 155,201 | +0.20(+1.59%) |
Mar 11, 2011 | 12.77 | 12.88 | 12.70 | 12.83 | 102,602 | +0.00(+0.00%) |
Mar 10, 2011 | 12.90 | 12.92 | 12.76 | 12.83 | 229,360 | -0.17(-1.30%) |
Mar 09, 2011 | 13.04 | 13.05 | 12.99 | 13.00 | 27,379 | -0.04(-0.27%) |
Mar 08, 2011 | 12.94 | 13.12 | 12.92 | 13.04 | 91,928 | +0.09(+0.71%) |
Mar 07, 2011 | 13.04 | 13.11 | 12.87 | 12.94 | 97,729 | -0.10(-0.76%) |
Mar 04, 2011 | 13.20 | 13.27 | 13.01 | 13.04 | 96,972 | -0.16(-1.18%) |
Mar 03, 2011 | 13.11 | 13.27 | 12.96 | 13.20 | 220,681 | +0.16(+1.19%) |
Mar 02, 2011 | 13.04 | 13.08 | 12.94 | 13.04 | 83,819 | +0.00(+0.00%) |