Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.77 | 12.90 | 12.42 | 12.48 | 15,497 | -0.08(-0.60%) |
May 23, 2011 | 12.54 | 12.81 | 12.51 | 12.56 | 12,875 | -0.18(-1.43%) |
May 20, 2011 | 12.90 | 13.14 | 12.74 | 12.74 | 21,423 | -0.28(-2.17%) |
May 19, 2011 | 13.19 | 13.19 | 13.02 | 13.03 | 6,719 | -0.04(-0.29%) |
May 18, 2011 | 13.03 | 13.13 | 12.87 | 13.06 | 12,103 | +0.30(+2.37%) |
May 17, 2011 | 12.77 | 13.10 | 12.76 | 12.76 | 8,039 | -0.09(-0.69%) |
May 16, 2011 | 12.99 | 13.36 | 12.84 | 12.85 | 22,742 | -0.21(-1.64%) |
May 13, 2011 | 13.40 | 13.40 | 13.04 | 13.06 | 4,516 | -0.31(-2.31%) |
May 12, 2011 | 13.06 | 13.37 | 13.04 | 13.37 | 9,933 | +0.22(+1.67%) |
May 11, 2011 | 13.54 | 13.60 | 13.15 | 13.15 | 9,099 | -0.50(-3.64%) |
May 10, 2011 | 13.47 | 13.68 | 13.31 | 13.65 | 12,880 | +0.26(+1.93%) |
May 09, 2011 | 13.35 | 13.50 | 12.89 | 13.39 | 17,503 | +0.01(+0.09%) |
May 06, 2011 | 13.54 | 13.54 | 13.30 | 13.38 | 5,075 | +0.26(+1.97%) |
May 05, 2011 | 13.78 | 13.82 | 13.06 | 13.12 | 12,978 | -0.66(-4.80%) |
May 04, 2011 | 14.17 | 14.34 | 13.78 | 13.78 | 9,237 | -0.33(-2.36%) |
May 03, 2011 | 14.18 | 14.29 | 14.11 | 14.11 | 3,268 | -0.06(-0.44%) |
May 02, 2011 | 14.35 | 14.85 | 14.16 | 14.18 | 7,424 | -0.38(-2.64%) |
Apr 29, 2011 | 14.52 | 14.62 | 14.39 | 14.56 | 12,893 | +0.08(+0.52%) |
Apr 28, 2011 | 14.47 | 14.49 | 14.35 | 14.49 | 9,620 | +0.00(+0.00%) |
Apr 27, 2011 | 14.44 | 14.50 | 14.20 | 14.49 | 18,043 | +0.02(+0.13%) |
Apr 26, 2011 | 14.38 | 14.53 | 14.19 | 14.47 | 4,042 | +0.10(+0.70%) |
Apr 25, 2011 | 14.35 | 14.37 | 14.21 | 14.37 | 4,433 | -0.03(-0.17%) |
Apr 21, 2011 | 14.46 | 14.46 | 14.23 | 14.39 | 12,119 | -0.04(-0.31%) |
Apr 20, 2011 | 14.47 | 14.77 | 14.29 | 14.44 | 22,900 | +0.13(+0.88%) |
Apr 19, 2011 | 14.52 | 14.52 | 14.23 | 14.31 | 7,249 | -0.12(-0.83%) |
Apr 18, 2011 | 14.28 | 14.66 | 14.28 | 14.43 | 5,118 | -0.33(-2.22%) |
Apr 15, 2011 | 14.67 | 15.01 | 14.67 | 14.76 | 20,707 | +0.06(+0.39%) |
Apr 14, 2011 | 14.49 | 14.81 | 14.49 | 14.70 | 6,766 | +0.04(+0.30%) |
Apr 13, 2011 | 14.72 | 14.72 | 14.57 | 14.66 | 15,268 | +0.06(+0.39%) |
Apr 12, 2011 | 13.88 | 14.67 | 13.88 | 14.60 | 20,333 | -0.16(-1.11%) |
Apr 11, 2011 | 14.93 | 14.94 | 14.55 | 14.76 | 13,843 | -0.14(-0.93%) |
Apr 08, 2011 | 15.07 | 15.07 | 14.90 | 14.90 | 16,179 | -0.14(-0.92%) |
Apr 07, 2011 | 14.87 | 15.06 | 14.77 | 15.04 | 20,026 | +0.19(+1.27%) |
Apr 06, 2011 | 14.66 | 14.90 | 14.40 | 14.85 | 10,849 | +0.23(+1.55%) |
Apr 05, 2011 | 14.36 | 14.77 | 14.36 | 14.62 | 8,692 | +0.20(+1.35%) |
Apr 04, 2011 | 14.47 | 14.47 | 14.25 | 14.43 | 4,751 | +0.07(+0.48%) |
Apr 01, 2011 | 14.23 | 14.47 | 14.10 | 14.36 | 12,073 | +0.20(+1.38%) |
Mar 31, 2011 | 14.00 | 14.16 | 13.94 | 14.16 | 8,629 | +0.13(+0.90%) |
Mar 30, 2011 | 13.99 | 14.04 | 13.81 | 14.04 | 8,417 | +0.07(+0.50%) |
Mar 29, 2011 | 13.79 | 13.97 | 13.72 | 13.97 | 3,318 | +0.28(+2.02%) |
Mar 28, 2011 | 13.89 | 13.89 | 13.69 | 13.69 | 8,862 | -0.14(-1.00%) |
Mar 25, 2011 | 13.75 | 14.06 | 13.67 | 13.83 | 11,518 | +0.01(+0.09%) |
Mar 24, 2011 | 13.76 | 13.82 | 13.64 | 13.82 | 3,856 | +0.12(+0.87%) |
Mar 23, 2011 | 13.57 | 13.70 | 13.53 | 13.70 | 13,023 | +0.13(+0.97%) |
Mar 22, 2011 | 13.68 | 13.69 | 13.53 | 13.57 | 13,956 | -0.10(-0.74%) |
Mar 21, 2011 | 13.69 | 13.82 | 13.47 | 13.67 | 20,651 | +0.21(+1.59%) |
Mar 18, 2011 | 13.27 | 13.48 | 13.12 | 13.45 | 24,527 | +0.30(+2.30%) |
Mar 17, 2011 | 13.07 | 13.16 | 12.99 | 13.15 | 7,354 | +0.32(+2.50%) |
Mar 16, 2011 | 13.07 | 13.07 | 12.74 | 12.83 | 26,146 | -0.28(-2.16%) |
Mar 15, 2011 | 12.59 | 13.22 | 12.59 | 13.11 | 3,494 | +0.11(+0.87%) |
Mar 14, 2011 | 12.72 | 13.27 | 12.65 | 13.00 | 11,990 | +0.11(+0.88%) |
Mar 11, 2011 | 12.76 | 13.34 | 12.59 | 12.89 | 37,822 | +0.10(+0.79%) |
Mar 10, 2011 | 13.43 | 13.43 | 12.77 | 12.79 | 26,765 | -0.68(-5.02%) |
Mar 09, 2011 | 12.91 | 13.50 | 12.91 | 13.46 | 1,174 | -0.05(-0.40%) |
Mar 08, 2011 | 13.18 | 13.52 | 13.18 | 13.52 | 5,435 | +0.35(+2.68%) |
Mar 07, 2011 | 13.52 | 13.54 | 13.03 | 13.16 | 13,624 | -0.26(-1.97%) |
Mar 04, 2011 | 13.49 | 13.50 | 13.43 | 13.43 | 2,850 | -0.20(-1.48%) |
Mar 03, 2011 | 13.35 | 13.66 | 13.31 | 13.63 | 12,287 | +0.40(+3.04%) |
Mar 02, 2011 | 13.20 | 13.28 | 13.05 | 13.23 | 6,061 | +0.03(+0.24%) |