Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.80 | 13.84 | 13.72 | 13.84 | 22,977 | +0.14(+1.03%) |
May 23, 2011 | 13.84 | 13.90 | 13.70 | 13.70 | 54,441 | -0.35(-2.46%) |
May 20, 2011 | 14.05 | 14.09 | 13.75 | 14.05 | 55,579 | -0.07(-0.48%) |
May 19, 2011 | 14.14 | 14.19 | 13.91 | 14.12 | 121,900 | +0.08(+0.54%) |
May 18, 2011 | 13.85 | 14.04 | 13.83 | 14.04 | 98,274 | +0.25(+1.80%) |
May 17, 2011 | 13.69 | 13.83 | 13.64 | 13.79 | 38,779 | +0.02(+0.15%) |
May 16, 2011 | 13.83 | 13.93 | 13.65 | 13.77 | 111,857 | -0.06(-0.41%) |
May 13, 2011 | 13.94 | 13.99 | 13.73 | 13.83 | 42,180 | -0.14(-1.04%) |
May 12, 2011 | 13.57 | 13.97 | 13.53 | 13.97 | 55,096 | +0.30(+2.21%) |
May 11, 2011 | 13.73 | 13.81 | 13.64 | 13.67 | 137,206 | -0.14(-1.03%) |
May 10, 2011 | 13.71 | 13.84 | 13.70 | 13.81 | 17,454 | +0.09(+0.68%) |
May 09, 2011 | 13.63 | 13.72 | 13.46 | 13.72 | 19,215 | +0.04(+0.32%) |
May 06, 2011 | 13.61 | 13.87 | 13.56 | 13.68 | 32,417 | +0.16(+1.21%) |
May 05, 2011 | 13.59 | 13.59 | 13.45 | 13.51 | 18,376 | -0.14(-1.01%) |
May 04, 2011 | 13.59 | 13.70 | 13.53 | 13.65 | 52,127 | +0.03(+0.18%) |
May 03, 2011 | 13.86 | 13.87 | 13.63 | 13.63 | 81,392 | -0.20(-1.42%) |
May 02, 2011 | 13.90 | 13.90 | 13.82 | 13.82 | 36,078 | -0.20(-1.45%) |
Apr 29, 2011 | 14.13 | 14.16 | 13.98 | 14.03 | 25,857 | -0.05(-0.35%) |
Apr 28, 2011 | 14.03 | 14.15 | 13.99 | 14.07 | 103,785 | +0.05(+0.38%) |
Apr 27, 2011 | 13.87 | 14.10 | 13.78 | 14.02 | 62,781 | +0.14(+1.04%) |
Apr 26, 2011 | 13.73 | 13.88 | 13.66 | 13.88 | 36,065 | +0.15(+1.08%) |
Apr 25, 2011 | 13.80 | 13.80 | 13.72 | 13.73 | 21,598 | -0.12(-0.89%) |
Apr 21, 2011 | 13.88 | 13.88 | 13.65 | 13.85 | 28,425 | +0.10(+0.74%) |
Apr 20, 2011 | 13.70 | 13.82 | 13.64 | 13.75 | 27,948 | +0.21(+1.53%) |
Apr 19, 2011 | 13.37 | 13.61 | 13.16 | 13.54 | 45,040 | +0.19(+1.40%) |
Apr 18, 2011 | 13.53 | 13.60 | 13.35 | 13.35 | 41,493 | -0.28(-2.09%) |
Apr 15, 2011 | 13.64 | 13.73 | 13.58 | 13.64 | 41,792 | +0.10(+0.71%) |
Apr 14, 2011 | 13.37 | 13.61 | 13.35 | 13.54 | 56,100 | +0.15(+1.09%) |
Apr 13, 2011 | 13.19 | 13.52 | 13.14 | 13.40 | 87,049 | +0.34(+2.59%) |
Apr 12, 2011 | 13.23 | 13.23 | 13.00 | 13.06 | 109,067 | -0.28(-2.09%) |
Apr 11, 2011 | 13.50 | 13.50 | 13.34 | 13.34 | 27,821 | -0.16(-1.20%) |
Apr 08, 2011 | 13.55 | 13.61 | 13.44 | 13.50 | 47,869 | +0.07(+0.49%) |
Apr 07, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 92,674 | -0.13(-0.95%) |
Apr 06, 2011 | 13.46 | 13.65 | 13.41 | 13.56 | 90,958 | +0.11(+0.78%) |
Apr 05, 2011 | 13.48 | 13.52 | 13.28 | 13.46 | 124,773 | -0.21(-1.55%) |
Apr 04, 2011 | 13.54 | 13.74 | 13.53 | 13.67 | 98,973 | +0.08(+0.56%) |
Apr 01, 2011 | 13.03 | 13.60 | 13.01 | 13.59 | 180,404 | +0.35(+2.62%) |
Mar 31, 2011 | 12.77 | 13.31 | 12.77 | 13.25 | 642,264 | +0.49(+3.82%) |
Mar 30, 2011 | 12.64 | 12.78 | 12.43 | 12.76 | 193,332 | +0.08(+0.67%) |
Mar 29, 2011 | 12.74 | 12.82 | 12.59 | 12.67 | 104,014 | -0.13(-1.00%) |
Mar 28, 2011 | 13.18 | 13.18 | 12.72 | 12.80 | 109,290 | -0.32(-2.47%) |
Mar 25, 2011 | 13.00 | 13.18 | 13.00 | 13.12 | 63,416 | +0.17(+1.27%) |
Mar 24, 2011 | 12.94 | 13.00 | 12.83 | 12.96 | 63,359 | +0.14(+1.10%) |
Mar 23, 2011 | 12.72 | 12.84 | 12.66 | 12.82 | 180,963 | +0.00(+0.04%) |
Mar 22, 2011 | 12.86 | 12.92 | 12.74 | 12.81 | 131,416 | -0.12(-0.91%) |
Mar 21, 2011 | 12.85 | 12.93 | 12.80 | 12.93 | 210,850 | -0.01(-0.07%) |
Mar 18, 2011 | 12.70 | 12.94 | 12.46 | 12.94 | 447,756 | +0.55(+4.42%) |
Mar 17, 2011 | 12.43 | 12.52 | 12.30 | 12.39 | 161,881 | +0.06(+0.51%) |
Mar 16, 2011 | 12.47 | 12.53 | 12.19 | 12.33 | 184,376 | -0.21(-1.69%) |
Mar 15, 2011 | 12.42 | 12.62 | 12.41 | 12.54 | 181,541 | -0.02(-0.16%) |
Mar 14, 2011 | 12.72 | 12.72 | 12.27 | 12.56 | 118,404 | -0.17(-1.36%) |
Mar 11, 2011 | 12.66 | 12.81 | 12.61 | 12.74 | 66,474 | +0.12(+0.94%) |
Mar 10, 2011 | 13.19 | 13.19 | 12.54 | 12.62 | 141,109 | -0.65(-4.92%) |
Mar 09, 2011 | 13.37 | 13.52 | 13.26 | 13.27 | 1,355,084 | -0.01(-0.10%) |
Mar 08, 2011 | 13.13 | 13.29 | 13.12 | 13.28 | 134,744 | +0.10(+0.79%) |
Mar 07, 2011 | 13.24 | 13.27 | 13.15 | 13.18 | 1,476,672 | -0.02(-0.11%) |
Mar 04, 2011 | 13.04 | 13.24 | 13.04 | 13.19 | 93,748 | +0.10(+0.77%) |
Mar 03, 2011 | 12.95 | 13.17 | 12.95 | 13.09 | 176,224 | +0.35(+2.76%) |
Mar 02, 2011 | 12.36 | 12.75 | 12.36 | 12.74 | 85,459 | +0.32(+2.56%) |