Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.52 | 12.52 | 12.22 | 12.25 | 88,144 | -0.18(-1.42%) |
May 23, 2011 | 12.34 | 12.54 | 12.34 | 12.43 | 61,631 | -0.19(-1.51%) |
May 20, 2011 | 12.73 | 12.73 | 12.42 | 12.62 | 95,481 | -0.20(-1.54%) |
May 19, 2011 | 12.91 | 13.04 | 12.73 | 12.82 | 118,136 | -0.02(-0.17%) |
May 18, 2011 | 12.86 | 12.86 | 12.66 | 12.84 | 69,696 | +0.01(+0.05%) |
May 17, 2011 | 12.58 | 12.92 | 12.50 | 12.83 | 99,211 | +0.16(+1.28%) |
May 16, 2011 | 12.74 | 13.20 | 12.66 | 12.67 | 82,122 | -0.20(-1.54%) |
May 13, 2011 | 13.14 | 13.21 | 12.84 | 12.87 | 97,730 | -0.30(-2.26%) |
May 12, 2011 | 13.45 | 13.45 | 12.80 | 13.16 | 93,642 | -0.34(-2.51%) |
May 11, 2011 | 13.75 | 14.25 | 13.47 | 13.50 | 473,997 | +0.32(+2.41%) |
May 10, 2011 | 12.99 | 13.23 | 12.99 | 13.19 | 56,035 | +0.22(+1.69%) |
May 09, 2011 | 12.61 | 13.02 | 12.59 | 12.97 | 58,402 | +0.34(+2.69%) |
May 06, 2011 | 12.60 | 12.77 | 12.38 | 12.63 | 79,777 | +0.19(+1.54%) |
May 05, 2011 | 12.68 | 12.72 | 12.17 | 12.44 | 193,332 | -0.42(-3.25%) |
May 04, 2011 | 13.16 | 13.16 | 12.68 | 12.85 | 66,132 | -0.31(-2.36%) |
May 03, 2011 | 13.04 | 13.26 | 12.95 | 13.16 | 59,185 | +0.08(+0.65%) |
May 02, 2011 | 13.09 | 13.13 | 13.06 | 13.08 | 102,013 | -0.32(-2.37%) |
Apr 29, 2011 | 13.26 | 13.63 | 13.11 | 13.40 | 194,571 | +0.16(+1.23%) |
Apr 28, 2011 | 12.99 | 13.23 | 12.90 | 13.23 | 116,229 | +0.24(+1.85%) |
Apr 27, 2011 | 12.91 | 13.04 | 12.81 | 12.99 | 36,226 | +0.08(+0.66%) |
Apr 26, 2011 | 12.99 | 13.22 | 12.88 | 12.91 | 52,363 | -0.06(-0.49%) |
Apr 25, 2011 | 13.14 | 13.14 | 12.89 | 12.97 | 46,659 | -0.13(-0.97%) |
Apr 21, 2011 | 13.04 | 13.41 | 12.78 | 13.10 | 147,537 | +0.19(+1.48%) |
Apr 20, 2011 | 13.09 | 13.09 | 12.79 | 12.91 | 61,253 | +0.15(+1.16%) |
Apr 19, 2011 | 12.71 | 12.89 | 12.60 | 12.76 | 85,525 | +0.11(+0.84%) |
Apr 18, 2011 | 12.44 | 12.69 | 12.44 | 12.65 | 38,310 | -0.08(-0.61%) |
Apr 15, 2011 | 12.54 | 12.75 | 12.46 | 12.73 | 70,180 | +0.13(+1.07%) |
Apr 14, 2011 | 12.60 | 12.77 | 12.49 | 12.60 | 75,264 | -0.17(-1.33%) |
Apr 13, 2011 | 12.70 | 12.92 | 12.60 | 12.77 | 70,159 | +0.22(+1.75%) |
Apr 12, 2011 | 12.96 | 13.05 | 12.54 | 12.55 | 115,405 | -0.57(-4.36%) |
Apr 11, 2011 | 13.38 | 13.51 | 13.09 | 13.12 | 91,287 | -0.25(-1.90%) |
Apr 08, 2011 | 13.42 | 13.52 | 13.14 | 13.38 | 85,739 | +0.11(+0.80%) |
Apr 07, 2011 | 13.45 | 13.48 | 13.14 | 13.27 | 58,352 | -0.22(-1.62%) |
Apr 06, 2011 | 13.60 | 13.60 | 13.27 | 13.49 | 107,979 | +0.02(+0.16%) |
Apr 05, 2011 | 13.47 | 13.68 | 13.23 | 13.47 | 56,140 | -0.03(-0.21%) |
Apr 04, 2011 | 13.62 | 13.67 | 13.43 | 13.50 | 78,836 | -0.08(-0.57%) |
Apr 01, 2011 | 13.69 | 13.74 | 13.38 | 13.57 | 97,263 | +0.06(+0.47%) |
Mar 31, 2011 | 13.50 | 14.00 | 13.47 | 13.51 | 181,098 | -0.01(-0.05%) |
Mar 30, 2011 | 13.52 | 13.52 | 13.52 | 13.52 | 140,527 | +0.34(+2.57%) |
Mar 29, 2011 | 13.09 | 13.19 | 12.90 | 13.18 | 82,482 | +0.09(+0.70%) |
Mar 28, 2011 | 13.05 | 13.33 | 13.04 | 13.09 | 36,773 | +0.06(+0.49%) |
Mar 25, 2011 | 12.85 | 13.21 | 12.70 | 13.02 | 158,160 | +0.20(+1.54%) |
Mar 24, 2011 | 13.16 | 13.21 | 12.58 | 12.82 | 244,918 | -0.24(-1.84%) |
Mar 23, 2011 | 13.54 | 13.54 | 13.04 | 13.06 | 121,694 | -0.57(-4.15%) |
Mar 22, 2011 | 13.70 | 13.79 | 13.49 | 13.63 | 93,935 | -0.03(-0.21%) |
Mar 21, 2011 | 13.60 | 13.66 | 13.50 | 13.66 | 108,082 | +0.38(+2.88%) |
Mar 18, 2011 | 13.45 | 13.56 | 12.87 | 13.28 | 205,509 | +0.02(+0.16%) |
Mar 17, 2011 | 13.27 | 13.54 | 12.82 | 13.26 | 394,302 | +0.86(+6.90%) |
Mar 16, 2011 | 12.68 | 12.96 | 12.37 | 12.40 | 126,556 | -0.30(-2.34%) |
Mar 15, 2011 | 12.50 | 12.80 | 12.50 | 12.70 | 132,229 | -0.33(-2.50%) |
Mar 14, 2011 | 13.44 | 13.47 | 12.84 | 13.02 | 138,860 | -0.41(-3.05%) |
Mar 11, 2011 | 13.26 | 13.56 | 13.06 | 13.43 | 68,283 | +0.17(+1.28%) |
Mar 10, 2011 | 13.45 | 13.47 | 12.76 | 13.26 | 301,795 | -0.53(-3.83%) |
Mar 09, 2011 | 13.81 | 14.00 | 13.67 | 13.79 | 134,623 | -0.06(-0.46%) |
Mar 08, 2011 | 13.90 | 13.98 | 13.33 | 13.86 | 153,453 | -0.04(-0.30%) |
Mar 07, 2011 | 14.26 | 14.26 | 13.85 | 13.90 | 392,668 | -0.34(-2.38%) |
Mar 04, 2011 | 14.27 | 14.59 | 14.11 | 14.24 | 118,970 | -0.06(-0.40%) |
Mar 03, 2011 | 14.25 | 14.48 | 14.07 | 14.29 | 166,478 | +0.26(+1.86%) |
Mar 02, 2011 | 13.83 | 14.07 | 13.57 | 14.03 | 133,323 | +0.21(+1.53%) |