Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.55 | 12.63 | 12.45 | 12.61 | 46,926 | +0.02(+0.17%) |
May 23, 2011 | 12.54 | 12.65 | 12.51 | 12.59 | 37,182 | +0.00(+0.00%) |
May 20, 2011 | 12.42 | 12.59 | 12.42 | 12.59 | 29,562 | +0.14(+1.16%) |
May 19, 2011 | 12.57 | 12.57 | 12.42 | 12.45 | 50,225 | -0.09(-0.75%) |
May 18, 2011 | 12.49 | 12.57 | 12.43 | 12.54 | 33,713 | +0.06(+0.44%) |
May 17, 2011 | 12.51 | 12.53 | 12.44 | 12.49 | 18,452 | +0.00(+0.00%) |
May 16, 2011 | 12.48 | 12.55 | 12.40 | 12.49 | 31,829 | +0.08(+0.62%) |
May 13, 2011 | 12.36 | 12.48 | 12.36 | 12.41 | 25,391 | +0.02(+0.17%) |
May 12, 2011 | 12.32 | 12.43 | 12.32 | 12.39 | 39,077 | +0.06(+0.52%) |
May 11, 2011 | 12.57 | 12.57 | 12.32 | 12.32 | 59,785 | -0.20(-1.59%) |
May 10, 2011 | 12.47 | 12.54 | 12.46 | 12.52 | 25,566 | +0.00(+0.00%) |
May 09, 2011 | 12.44 | 12.53 | 12.40 | 12.52 | 88,617 | +0.13(+1.03%) |
May 06, 2011 | 12.53 | 12.53 | 12.35 | 12.40 | 35,743 | -0.02(-0.17%) |
May 05, 2011 | 12.52 | 12.53 | 12.42 | 12.42 | 22,469 | -0.07(-0.54%) |
May 04, 2011 | 12.53 | 12.53 | 12.49 | 12.49 | 30,609 | -0.05(-0.41%) |
May 03, 2011 | 12.53 | 12.57 | 12.53 | 12.54 | 17,790 | -0.03(-0.20%) |
May 02, 2011 | 12.53 | 12.65 | 12.53 | 12.56 | 25,033 | -0.02(-0.20%) |
Apr 29, 2011 | 12.65 | 12.65 | 12.57 | 12.59 | 6,299 | -0.01(-0.11%) |
Apr 28, 2011 | 12.51 | 12.61 | 12.51 | 12.60 | 10,391 | +0.03(+0.24%) |
Apr 27, 2011 | 12.53 | 12.61 | 12.53 | 12.57 | 19,770 | +0.08(+0.68%) |
Apr 26, 2011 | 12.53 | 12.59 | 12.49 | 12.49 | 33,501 | -0.06(-0.44%) |
Apr 25, 2011 | 12.53 | 12.61 | 12.53 | 12.54 | 17,390 | -0.05(-0.40%) |
Apr 21, 2011 | 12.60 | 12.70 | 12.59 | 12.59 | 36,134 | -0.07(-0.54%) |
Apr 20, 2011 | 12.63 | 12.66 | 12.55 | 12.66 | 39,758 | +0.05(+0.37%) |
Apr 19, 2011 | 12.51 | 12.64 | 12.51 | 12.61 | 27,494 | +0.09(+0.68%) |
Apr 18, 2011 | 12.65 | 12.65 | 12.53 | 12.53 | 27,626 | -0.08(-0.64%) |
Apr 15, 2011 | 12.62 | 12.63 | 12.53 | 12.61 | 89,001 | +0.06(+0.47%) |
Apr 14, 2011 | 12.65 | 12.65 | 12.55 | 12.55 | 13,302 | -0.06(-0.47%) |
Apr 13, 2011 | 12.53 | 12.65 | 12.51 | 12.61 | 10,580 | +0.08(+0.64%) |
Apr 12, 2011 | 12.60 | 12.67 | 12.51 | 12.53 | 47,074 | -0.08(-0.64%) |
Apr 11, 2011 | 12.65 | 12.68 | 12.59 | 12.61 | 13,047 | -0.02(-0.13%) |
Apr 08, 2011 | 12.60 | 12.63 | 12.56 | 12.63 | 21,426 | +0.10(+0.78%) |
Apr 07, 2011 | 12.58 | 12.64 | 12.53 | 12.53 | 54,155 | -0.06(-0.44%) |
Apr 06, 2011 | 12.61 | 12.64 | 12.57 | 12.58 | 45,110 | -0.03(-0.24%) |
Apr 05, 2011 | 12.57 | 12.66 | 12.57 | 12.61 | 15,923 | +0.00(+0.00%) |
Apr 04, 2011 | 12.66 | 12.66 | 12.59 | 12.61 | 41,691 | -0.06(-0.44%) |
Apr 01, 2011 | 12.65 | 12.67 | 12.59 | 12.67 | 29,755 | +0.01(+0.10%) |
Mar 31, 2011 | 12.55 | 12.67 | 12.53 | 12.65 | 63,647 | +0.17(+1.39%) |
Mar 30, 2011 | 12.48 | 12.66 | 12.42 | 12.48 | 32,668 | -0.09(-0.71%) |
Mar 29, 2011 | 12.67 | 12.67 | 12.57 | 12.57 | 17,331 | -0.10(-0.77%) |
Mar 28, 2011 | 12.61 | 12.67 | 12.59 | 12.67 | 51,791 | +0.06(+0.44%) |
Mar 25, 2011 | 12.52 | 12.61 | 12.49 | 12.61 | 29,995 | +0.09(+0.75%) |
Mar 24, 2011 | 12.53 | 12.53 | 12.48 | 12.52 | 11,846 | -0.01(-0.07%) |
Mar 23, 2011 | 12.48 | 12.53 | 12.40 | 12.53 | 13,337 | +0.05(+0.37%) |
Mar 22, 2011 | 12.52 | 12.52 | 12.48 | 12.48 | 15,511 | -0.05(-0.37%) |
Mar 21, 2011 | 12.43 | 12.53 | 12.36 | 12.53 | 35,034 | +0.09(+0.72%) |
Mar 18, 2011 | 12.43 | 12.65 | 12.41 | 12.44 | 65,818 | -0.10(-0.81%) |
Mar 17, 2011 | 12.56 | 12.72 | 12.51 | 12.54 | 41,446 | +0.12(+0.96%) |
Mar 16, 2011 | 12.70 | 12.70 | 12.42 | 12.42 | 38,277 | -0.10(-0.81%) |
Mar 15, 2011 | 12.53 | 12.71 | 12.52 | 12.52 | 41,237 | -0.05(-0.37%) |
Mar 14, 2011 | 12.59 | 12.59 | 12.52 | 12.57 | 32,647 | -0.02(-0.13%) |
Mar 11, 2011 | 12.53 | 12.59 | 12.53 | 12.59 | 26,582 | +0.07(+0.57%) |
Mar 10, 2011 | 12.82 | 12.82 | 12.50 | 12.52 | 39,922 | -0.01(-0.07%) |
Mar 09, 2011 | 12.72 | 12.86 | 12.50 | 12.52 | 59,265 | -0.08(-0.63%) |
Mar 08, 2011 | 12.46 | 12.88 | 12.46 | 12.60 | 92,269 | +0.10(+0.77%) |
Mar 07, 2011 | 12.45 | 12.52 | 12.44 | 12.51 | 38,416 | +0.05(+0.37%) |
Mar 04, 2011 | 12.41 | 12.46 | 12.39 | 12.46 | 68,532 | +0.00(+0.03%) |
Mar 03, 2011 | 12.49 | 12.49 | 12.45 | 12.46 | 20,643 | +0.01(+0.07%) |
Mar 02, 2011 | 12.41 | 12.47 | 12.39 | 12.45 | 40,192 | +0.08(+0.61%) |