Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.36 | 12.36 | 12.12 | 12.16 | 511,278 | -0.19(-1.58%) |
May 23, 2011 | 12.41 | 12.54 | 12.35 | 12.36 | 344,178 | -0.18(-1.44%) |
May 20, 2011 | 12.64 | 12.71 | 12.48 | 12.54 | 328,051 | -0.17(-1.36%) |
May 19, 2011 | 12.62 | 12.90 | 12.45 | 12.71 | 683,315 | +0.15(+1.21%) |
May 18, 2011 | 12.38 | 12.58 | 12.33 | 12.56 | 173,459 | +0.17(+1.40%) |
May 17, 2011 | 12.35 | 12.47 | 12.28 | 12.38 | 174,448 | -0.05(-0.41%) |
May 16, 2011 | 12.61 | 12.65 | 12.43 | 12.43 | 266,201 | -0.25(-1.99%) |
May 13, 2011 | 12.93 | 12.93 | 12.59 | 12.69 | 193,149 | -0.19(-1.46%) |
May 12, 2011 | 12.56 | 12.88 | 12.50 | 12.87 | 161,650 | +0.28(+2.23%) |
May 11, 2011 | 12.78 | 12.87 | 12.59 | 12.59 | 226,232 | -0.20(-1.58%) |
May 10, 2011 | 12.58 | 12.80 | 12.58 | 12.80 | 227,219 | +0.27(+2.19%) |
May 09, 2011 | 12.38 | 12.56 | 12.38 | 12.52 | 208,495 | +0.15(+1.22%) |
May 06, 2011 | 12.55 | 12.62 | 12.36 | 12.37 | 266,646 | -0.10(-0.81%) |
May 05, 2011 | 12.51 | 12.67 | 12.36 | 12.47 | 251,488 | -0.08(-0.63%) |
May 04, 2011 | 12.48 | 12.65 | 12.41 | 12.55 | 363,335 | +0.06(+0.46%) |
May 03, 2011 | 12.52 | 12.59 | 12.35 | 12.49 | 305,721 | -0.06(-0.52%) |
May 02, 2011 | 12.59 | 12.83 | 12.54 | 12.56 | 424,131 | -0.25(-1.97%) |
Apr 29, 2011 | 12.74 | 12.82 | 12.54 | 12.81 | 339,232 | +0.12(+0.97%) |
Apr 28, 2011 | 12.54 | 12.71 | 12.51 | 12.69 | 246,923 | +0.17(+1.32%) |
Apr 27, 2011 | 12.40 | 12.52 | 12.34 | 12.52 | 288,621 | +0.11(+0.87%) |
Apr 26, 2011 | 12.29 | 12.47 | 12.26 | 12.41 | 222,536 | +0.09(+0.76%) |
Apr 25, 2011 | 12.43 | 12.46 | 12.25 | 12.32 | 221,940 | -0.12(-0.99%) |
Apr 21, 2011 | 12.46 | 12.47 | 12.33 | 12.44 | 207,259 | +0.09(+0.70%) |
Apr 20, 2011 | 12.18 | 12.41 | 12.18 | 12.36 | 282,938 | +0.12(+1.00%) |
Apr 19, 2011 | 12.50 | 12.54 | 12.16 | 12.23 | 372,978 | -0.20(-1.64%) |
Apr 18, 2011 | 12.51 | 12.54 | 12.34 | 12.44 | 322,848 | -0.14(-1.14%) |
Apr 15, 2011 | 12.44 | 12.59 | 12.40 | 12.58 | 410,022 | +0.06(+0.51%) |
Apr 14, 2011 | 12.44 | 12.52 | 12.17 | 12.52 | 492,223 | -0.01(-0.11%) |
Apr 13, 2011 | 12.67 | 12.98 | 12.34 | 12.53 | 979,595 | -0.35(-2.72%) |
Apr 12, 2011 | 12.81 | 12.93 | 12.69 | 12.88 | 371,623 | -0.02(-0.17%) |
Apr 11, 2011 | 12.82 | 12.90 | 12.70 | 12.90 | 418,720 | +0.08(+0.61%) |
Apr 08, 2011 | 13.00 | 13.00 | 12.75 | 12.82 | 387,904 | -0.06(-0.44%) |
Apr 07, 2011 | 13.09 | 13.13 | 12.88 | 12.88 | 371,103 | -0.18(-1.37%) |
Apr 06, 2011 | 12.91 | 13.12 | 12.90 | 13.06 | 357,773 | +0.25(+1.95%) |
Apr 05, 2011 | 12.77 | 12.93 | 12.67 | 12.81 | 289,269 | +0.06(+0.45%) |
Apr 04, 2011 | 12.75 | 12.83 | 12.70 | 12.75 | 394,756 | +0.11(+0.85%) |
Apr 01, 2011 | 12.59 | 12.77 | 12.57 | 12.64 | 395,571 | +0.09(+0.68%) |
Mar 31, 2011 | 12.43 | 12.57 | 12.42 | 12.56 | 374,439 | +0.16(+1.33%) |
Mar 30, 2011 | 12.56 | 12.57 | 12.36 | 12.39 | 369,164 | -0.09(-0.74%) |
Mar 29, 2011 | 12.47 | 12.58 | 12.40 | 12.49 | 292,378 | +0.06(+0.46%) |
Mar 28, 2011 | 12.49 | 12.57 | 12.39 | 12.43 | 250,621 | -0.05(-0.40%) |
Mar 25, 2011 | 12.44 | 12.61 | 12.37 | 12.48 | 270,888 | +0.12(+0.97%) |
Mar 24, 2011 | 12.44 | 12.44 | 12.26 | 12.36 | 218,985 | +0.00(+0.01%) |
Mar 23, 2011 | 12.34 | 12.39 | 12.17 | 12.36 | 242,880 | +0.02(+0.17%) |
Mar 22, 2011 | 12.22 | 12.34 | 12.17 | 12.34 | 287,641 | +0.17(+1.41%) |
Mar 21, 2011 | 12.16 | 12.34 | 12.08 | 12.17 | 1,199,211 | +0.01(+0.12%) |
Mar 18, 2011 | 12.04 | 12.15 | 11.85 | 12.15 | 619,030 | +0.20(+1.68%) |
Mar 17, 2011 | 12.25 | 12.30 | 11.94 | 11.95 | 297,689 | -0.09(-0.77%) |
Mar 16, 2011 | 12.08 | 12.21 | 11.97 | 12.04 | 441,525 | -0.09(-0.77%) |
Mar 15, 2011 | 11.97 | 12.23 | 11.89 | 12.14 | 522,425 | -0.04(-0.29%) |
Mar 14, 2011 | 12.08 | 12.32 | 12.02 | 12.17 | 286,386 | -0.04(-0.29%) |
Mar 11, 2011 | 12.32 | 12.39 | 12.07 | 12.21 | 349,755 | -0.10(-0.81%) |
Mar 10, 2011 | 12.36 | 12.37 | 12.17 | 12.31 | 472,912 | -0.20(-1.60%) |
Mar 09, 2011 | 12.76 | 12.76 | 12.49 | 12.51 | 374,173 | -0.21(-1.69%) |
Mar 08, 2011 | 12.42 | 12.77 | 12.20 | 12.72 | 319,241 | +0.28(+2.24%) |
Mar 07, 2011 | 12.53 | 12.57 | 12.27 | 12.44 | 287,052 | -0.11(-0.85%) |
Mar 04, 2011 | 12.63 | 12.63 | 12.32 | 12.55 | 327,618 | -0.09(-0.73%) |
Mar 03, 2011 | 12.60 | 12.70 | 12.43 | 12.64 | 376,686 | +0.19(+1.49%) |
Mar 02, 2011 | 12.45 | 12.62 | 12.21 | 12.46 | 460,814 | -0.02(-0.17%) |