Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.98 | 13.01 | 12.50 | 12.51 | 44,597 | -0.36(-2.80%) |
May 23, 2011 | 13.20 | 13.27 | 12.87 | 12.87 | 35,417 | -0.54(-4.03%) |
May 20, 2011 | 12.78 | 13.70 | 12.70 | 13.41 | 88,355 | +0.55(+4.32%) |
May 19, 2011 | 13.11 | 13.28 | 12.85 | 12.86 | 59,770 | -0.24(-1.87%) |
May 18, 2011 | 13.07 | 13.20 | 12.94 | 13.10 | 60,041 | +0.10(+0.77%) |
May 17, 2011 | 13.03 | 13.40 | 12.97 | 13.00 | 49,214 | -0.11(-0.84%) |
May 16, 2011 | 13.27 | 13.37 | 13.10 | 13.11 | 84,169 | -0.27(-2.02%) |
May 13, 2011 | 13.98 | 14.03 | 13.36 | 13.38 | 69,128 | -0.61(-4.36%) |
May 12, 2011 | 14.09 | 14.54 | 13.88 | 13.99 | 57,742 | -0.15(-1.06%) |
May 11, 2011 | 14.15 | 14.33 | 13.92 | 14.14 | 66,102 | -0.01(-0.07%) |
May 10, 2011 | 13.99 | 14.61 | 13.95 | 14.15 | 80,133 | -0.62(-4.20%) |
May 09, 2011 | 14.69 | 14.80 | 14.56 | 14.77 | 46,859 | +0.14(+0.96%) |
May 06, 2011 | 14.83 | 14.93 | 14.63 | 14.63 | 45,830 | -0.02(-0.14%) |
May 05, 2011 | 14.27 | 14.99 | 14.27 | 14.65 | 81,117 | +0.21(+1.45%) |
May 04, 2011 | 14.66 | 14.91 | 14.43 | 14.44 | 56,245 | -0.24(-1.63%) |
May 03, 2011 | 15.06 | 15.48 | 14.58 | 14.68 | 59,260 | -0.39(-2.59%) |
May 02, 2011 | 15.00 | 15.15 | 14.84 | 15.07 | 76,506 | +0.08(+0.53%) |
Apr 29, 2011 | 14.90 | 15.03 | 14.65 | 14.99 | 47,288 | +0.15(+1.01%) |
Apr 28, 2011 | 14.41 | 14.88 | 14.38 | 14.84 | 46,309 | +0.45(+3.13%) |
Apr 27, 2011 | 14.75 | 14.75 | 14.35 | 14.39 | 62,121 | -0.33(-2.24%) |
Apr 26, 2011 | 14.50 | 14.80 | 14.48 | 14.72 | 73,281 | +0.22(+1.52%) |
Apr 25, 2011 | 14.64 | 14.73 | 14.39 | 14.50 | 80,376 | -0.25(-1.69%) |
Apr 21, 2011 | 15.11 | 15.18 | 14.64 | 14.75 | 68,394 | -0.29(-1.90%) |
Apr 20, 2011 | 15.68 | 15.83 | 14.92 | 15.04 | 60,606 | -0.40(-2.62%) |
Apr 19, 2011 | 15.94 | 15.97 | 15.44 | 15.44 | 38,379 | -0.45(-2.83%) |
Apr 18, 2011 | 16.15 | 16.15 | 15.71 | 15.89 | 67,539 | -0.48(-2.93%) |
Apr 15, 2011 | 15.34 | 16.39 | 15.34 | 16.37 | 86,037 | +1.01(+6.58%) |
Apr 14, 2011 | 15.30 | 15.50 | 15.09 | 15.36 | 58,335 | -0.04(-0.26%) |
Apr 13, 2011 | 15.47 | 15.66 | 15.23 | 15.40 | 53,016 | +0.10(+0.65%) |
Apr 12, 2011 | 15.50 | 15.67 | 15.24 | 15.30 | 120,521 | -0.67(-4.20%) |
Apr 11, 2011 | 16.17 | 16.17 | 15.84 | 15.97 | 52,180 | -0.13(-0.81%) |
Apr 08, 2011 | 16.56 | 16.56 | 16.05 | 16.10 | 46,906 | -0.31(-1.89%) |
Apr 07, 2011 | 16.67 | 16.67 | 16.32 | 16.41 | 65,756 | -0.19(-1.14%) |
Apr 06, 2011 | 16.61 | 16.71 | 16.52 | 16.60 | 45,487 | +0.09(+0.55%) |
Apr 05, 2011 | 16.45 | 16.57 | 16.12 | 16.51 | 106,850 | -0.02(-0.12%) |
Apr 04, 2011 | 16.88 | 16.88 | 16.50 | 16.53 | 80,933 | -0.32(-1.90%) |
Apr 01, 2011 | 16.95 | 16.95 | 16.79 | 16.85 | 44,410 | -0.03(-0.18%) |
Mar 31, 2011 | 16.80 | 16.93 | 16.60 | 16.88 | 55,509 | -0.01(-0.06%) |
Mar 30, 2011 | 16.90 | 17.00 | 16.79 | 16.89 | 72,491 | +0.11(+0.66%) |
Mar 29, 2011 | 16.15 | 16.78 | 16.14 | 16.78 | 129,134 | +0.58(+3.58%) |
Mar 28, 2011 | 16.14 | 16.45 | 15.82 | 16.20 | 126,890 | +0.18(+1.12%) |
Mar 25, 2011 | 15.46 | 16.25 | 15.34 | 16.02 | 125,795 | +0.66(+4.30%) |
Mar 24, 2011 | 15.31 | 15.49 | 15.22 | 15.36 | 64,494 | +0.10(+0.66%) |
Mar 23, 2011 | 15.11 | 15.45 | 15.11 | 15.26 | 56,215 | +0.07(+0.46%) |
Mar 22, 2011 | 15.07 | 15.25 | 14.97 | 15.19 | 103,260 | +0.19(+1.27%) |
Mar 21, 2011 | 15.35 | 15.37 | 14.83 | 15.00 | 97,103 | +0.20(+1.35%) |
Mar 18, 2011 | 14.50 | 14.98 | 14.33 | 14.80 | 161,894 | +0.38(+2.64%) |
Mar 17, 2011 | 14.58 | 14.89 | 14.20 | 14.42 | 93,479 | -0.12(-0.83%) |
Mar 16, 2011 | 13.85 | 15.20 | 13.70 | 14.54 | 258,645 | +1.57(+12.10%) |
Mar 15, 2011 | 12.00 | 12.99 | 11.90 | 12.97 | 78,759 | +0.49(+3.93%) |
Mar 14, 2011 | 12.55 | 12.95 | 12.45 | 12.48 | 37,892 | -0.18(-1.42%) |
Mar 11, 2011 | 12.63 | 12.82 | 12.54 | 12.66 | 24,392 | -0.01(-0.08%) |
Mar 10, 2011 | 12.98 | 13.16 | 12.58 | 12.67 | 45,339 | -0.48(-3.65%) |
Mar 09, 2011 | 13.05 | 13.20 | 12.96 | 13.15 | 12,544 | +0.12(+0.92%) |
Mar 08, 2011 | 12.71 | 13.16 | 12.71 | 13.03 | 20,551 | +0.29(+2.28%) |
Mar 07, 2011 | 13.10 | 13.11 | 12.58 | 12.74 | 30,964 | -0.37(-2.82%) |
Mar 04, 2011 | 13.23 | 13.28 | 12.75 | 13.11 | 32,714 | -0.14(-1.06%) |
Mar 03, 2011 | 13.19 | 13.43 | 13.19 | 13.25 | 34,467 | +0.20(+1.53%) |
Mar 02, 2011 | 12.65 | 13.14 | 12.56 | 13.05 | 50,586 | +0.38(+3.00%) |