Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.16 | 13.16 | 12.94 | 12.97 | 441,348 | +0.02(+0.13%) |
May 23, 2011 | 12.99 | 12.99 | 12.86 | 12.96 | 522,049 | -0.15(-1.16%) |
May 20, 2011 | 13.11 | 13.19 | 12.99 | 13.11 | 396,438 | +0.08(+0.58%) |
May 19, 2011 | 13.04 | 13.10 | 13.01 | 13.03 | 426,280 | -0.04(-0.29%) |
May 18, 2011 | 12.94 | 13.12 | 12.89 | 13.07 | 471,039 | +0.21(+1.64%) |
May 17, 2011 | 12.95 | 13.02 | 12.82 | 12.86 | 1,021,992 | -0.25(-1.94%) |
May 16, 2011 | 13.11 | 13.19 | 13.03 | 13.11 | 1,247,438 | -0.25(-1.84%) |
May 13, 2011 | 13.53 | 13.53 | 13.33 | 13.36 | 385,702 | -0.12(-0.88%) |
May 12, 2011 | 13.32 | 13.49 | 13.27 | 13.48 | 393,643 | +0.03(+0.25%) |
May 11, 2011 | 13.54 | 13.56 | 13.41 | 13.44 | 389,447 | -0.04(-0.31%) |
May 10, 2011 | 13.49 | 13.54 | 13.46 | 13.49 | 348,444 | +0.03(+0.19%) |
May 09, 2011 | 13.29 | 13.49 | 13.22 | 13.46 | 386,823 | +0.25(+1.89%) |
May 06, 2011 | 13.39 | 13.40 | 13.21 | 13.21 | 381,494 | -0.00(-0.03%) |
May 05, 2011 | 13.33 | 13.42 | 13.18 | 13.21 | 655,874 | -0.15(-1.11%) |
May 04, 2011 | 13.42 | 13.42 | 13.28 | 13.36 | 399,492 | +0.01(+0.06%) |
May 03, 2011 | 13.51 | 13.51 | 13.28 | 13.35 | 554,539 | -0.05(-0.41%) |
May 02, 2011 | 13.43 | 13.43 | 13.37 | 13.41 | 597,381 | -0.17(-1.25%) |
Apr 29, 2011 | 13.66 | 13.66 | 13.54 | 13.58 | 615,616 | +0.05(+0.34%) |
Apr 28, 2011 | 13.41 | 13.56 | 13.40 | 13.53 | 448,424 | +0.16(+1.17%) |
Apr 27, 2011 | 13.39 | 13.40 | 13.24 | 13.38 | 403,707 | +0.17(+1.28%) |
Apr 26, 2011 | 13.25 | 13.30 | 13.16 | 13.21 | 419,100 | +0.01(+0.06%) |
Apr 25, 2011 | 13.29 | 13.29 | 13.17 | 13.20 | 575,038 | -0.11(-0.80%) |
Apr 21, 2011 | 13.32 | 13.32 | 13.25 | 13.30 | 366,184 | +0.15(+1.13%) |
Apr 20, 2011 | 13.26 | 13.38 | 13.15 | 13.16 | 494,581 | +0.14(+1.07%) |
Apr 19, 2011 | 13.02 | 13.03 | 12.96 | 13.02 | 315,732 | -0.01(-0.10%) |
Apr 18, 2011 | 13.05 | 13.13 | 12.91 | 13.03 | 692,602 | -0.13(-0.96%) |
Apr 15, 2011 | 13.22 | 13.24 | 13.15 | 13.16 | 406,915 | -0.07(-0.51%) |
Apr 14, 2011 | 13.30 | 13.39 | 13.21 | 13.22 | 637,363 | -0.13(-0.95%) |
Apr 13, 2011 | 13.37 | 13.57 | 13.31 | 13.35 | 516,340 | +0.15(+1.15%) |
Apr 12, 2011 | 13.30 | 13.30 | 13.05 | 13.20 | 1,666,796 | -0.49(-3.61%) |
Apr 11, 2011 | 13.69 | 13.73 | 13.59 | 13.69 | 593,015 | +0.09(+0.65%) |
Apr 08, 2011 | 13.89 | 13.89 | 13.60 | 13.60 | 991,798 | -0.27(-1.95%) |
Apr 07, 2011 | 13.87 | 13.93 | 13.75 | 13.87 | 835,836 | +1.18(+9.30%) |
Apr 06, 2011 | 12.68 | 12.72 | 12.66 | 12.69 | 1,273,124 | +0.03(+0.24%) |
Apr 05, 2011 | 12.65 | 12.71 | 12.61 | 12.66 | 911,582 | +0.10(+0.83%) |
Apr 04, 2011 | 12.47 | 12.65 | 12.47 | 12.56 | 861,781 | +0.06(+0.51%) |
Apr 01, 2011 | 12.42 | 12.54 | 12.40 | 12.50 | 831,367 | +0.10(+0.81%) |
Mar 31, 2011 | 12.40 | 12.42 | 12.30 | 12.39 | 560,062 | +0.02(+0.12%) |
Mar 30, 2011 | 12.40 | 12.40 | 12.32 | 12.38 | 666,006 | +0.10(+0.85%) |
Mar 29, 2011 | 12.12 | 12.29 | 12.07 | 12.27 | 702,654 | +0.18(+1.45%) |
Mar 28, 2011 | 12.01 | 12.13 | 12.01 | 12.10 | 640,570 | -0.00(-0.03%) |
Mar 25, 2011 | 12.06 | 12.20 | 12.06 | 12.10 | 418,998 | +0.02(+0.19%) |
Mar 24, 2011 | 11.93 | 12.11 | 11.89 | 12.08 | 614,875 | -0.03(-0.25%) |
Mar 23, 2011 | 12.21 | 12.23 | 11.98 | 12.11 | 519,181 | -0.10(-0.80%) |
Mar 22, 2011 | 12.14 | 12.28 | 12.10 | 12.21 | 800,050 | +0.20(+1.65%) |
Mar 21, 2011 | 12.01 | 12.03 | 11.96 | 12.01 | 655,505 | +0.23(+1.97%) |
Mar 18, 2011 | 11.77 | 11.84 | 11.68 | 11.78 | 614,140 | +0.19(+1.65%) |
Mar 17, 2011 | 11.71 | 11.71 | 11.49 | 11.59 | 718,289 | +0.09(+0.78%) |
Mar 16, 2011 | 11.71 | 11.81 | 11.47 | 11.50 | 934,351 | -0.13(-1.09%) |
Mar 15, 2011 | 11.62 | 11.75 | 11.60 | 11.62 | 1,082,827 | -0.12(-1.05%) |
Mar 14, 2011 | 11.74 | 11.78 | 11.66 | 11.75 | 541,071 | -0.05(-0.44%) |
Mar 11, 2011 | 11.69 | 11.80 | 11.68 | 11.80 | 485,932 | +0.07(+0.57%) |
Mar 10, 2011 | 11.76 | 11.81 | 11.70 | 11.73 | 523,056 | -0.06(-0.54%) |
Mar 09, 2011 | 11.71 | 11.82 | 11.70 | 11.80 | 473,410 | +0.04(+0.32%) |
Mar 08, 2011 | 11.54 | 11.86 | 11.54 | 11.76 | 675,610 | +0.24(+2.08%) |
Mar 07, 2011 | 11.57 | 11.77 | 11.52 | 11.52 | 1,002,498 | -0.03(-0.23%) |
Mar 04, 2011 | 11.60 | 11.61 | 11.47 | 11.55 | 1,083,401 | -0.01(-0.10%) |
Mar 03, 2011 | 11.39 | 11.56 | 11.39 | 11.56 | 670,217 | +0.13(+1.15%) |
Mar 02, 2011 | 11.29 | 11.44 | 11.27 | 11.43 | 713,193 | +0.15(+1.29%) |