Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.96 | 12.12 | 11.78 | 11.82 | 92,676 | -0.15(-1.25%) |
May 23, 2011 | 11.89 | 12.03 | 11.87 | 11.97 | 53,021 | -0.06(-0.53%) |
May 20, 2011 | 12.01 | 12.24 | 11.96 | 12.03 | 82,859 | +0.01(+0.04%) |
May 19, 2011 | 12.34 | 12.34 | 11.94 | 12.03 | 382,771 | -0.28(-2.30%) |
May 18, 2011 | 12.46 | 12.46 | 12.27 | 12.31 | 52,098 | -0.10(-0.82%) |
May 17, 2011 | 12.34 | 12.53 | 12.26 | 12.41 | 111,838 | +0.05(+0.43%) |
May 16, 2011 | 12.29 | 12.47 | 12.27 | 12.36 | 88,806 | +0.03(+0.26%) |
May 13, 2011 | 12.67 | 12.74 | 12.25 | 12.33 | 79,593 | -0.34(-2.66%) |
May 12, 2011 | 12.53 | 12.72 | 12.53 | 12.66 | 56,990 | +0.06(+0.51%) |
May 11, 2011 | 12.85 | 12.86 | 12.54 | 12.60 | 90,127 | -0.24(-1.87%) |
May 10, 2011 | 12.61 | 12.88 | 12.61 | 12.84 | 155,635 | +0.26(+2.04%) |
May 09, 2011 | 12.35 | 12.61 | 12.35 | 12.58 | 74,282 | +0.25(+1.99%) |
May 06, 2011 | 12.41 | 12.45 | 12.31 | 12.34 | 48,763 | -0.02(-0.17%) |
May 05, 2011 | 12.02 | 12.52 | 12.02 | 12.36 | 108,718 | +0.30(+2.48%) |
May 04, 2011 | 12.04 | 12.11 | 11.97 | 12.06 | 115,567 | +0.01(+0.04%) |
May 03, 2011 | 12.12 | 12.19 | 11.94 | 12.05 | 127,449 | -0.12(-0.97%) |
May 02, 2011 | 12.08 | 12.24 | 12.05 | 12.17 | 181,790 | -0.33(-2.61%) |
Apr 29, 2011 | 12.54 | 12.59 | 12.47 | 12.50 | 36,264 | -0.04(-0.30%) |
Apr 28, 2011 | 12.48 | 12.61 | 12.39 | 12.54 | 50,827 | +0.02(+0.13%) |
Apr 27, 2011 | 12.35 | 12.54 | 12.35 | 12.52 | 46,873 | +0.15(+1.21%) |
Apr 26, 2011 | 12.40 | 12.61 | 12.36 | 12.37 | 97,521 | +0.02(+0.13%) |
Apr 25, 2011 | 12.30 | 12.48 | 12.23 | 12.35 | 61,146 | -0.10(-0.82%) |
Apr 21, 2011 | 12.57 | 12.59 | 12.39 | 12.46 | 52,650 | -0.04(-0.34%) |
Apr 20, 2011 | 12.54 | 12.66 | 12.41 | 12.50 | 139,071 | +0.06(+0.47%) |
Apr 19, 2011 | 12.30 | 12.46 | 12.27 | 12.44 | 45,093 | +0.17(+1.35%) |
Apr 18, 2011 | 12.25 | 12.31 | 12.16 | 12.27 | 81,826 | -0.19(-1.50%) |
Apr 15, 2011 | 12.43 | 12.62 | 12.38 | 12.46 | 197,524 | -0.04(-0.30%) |
Apr 14, 2011 | 11.96 | 12.56 | 11.96 | 12.50 | 284,450 | +0.46(+3.86%) |
Apr 13, 2011 | 12.03 | 12.11 | 11.90 | 12.03 | 99,370 | +0.02(+0.18%) |
Apr 12, 2011 | 12.13 | 12.14 | 11.99 | 12.01 | 65,241 | -0.12(-0.97%) |
Apr 11, 2011 | 11.76 | 12.16 | 11.76 | 12.13 | 176,246 | +0.35(+2.99%) |
Apr 08, 2011 | 11.84 | 11.97 | 11.70 | 11.78 | 89,923 | +0.01(+0.05%) |
Apr 07, 2011 | 11.97 | 12.09 | 11.76 | 11.77 | 108,748 | -0.22(-1.83%) |
Apr 06, 2011 | 12.10 | 12.15 | 11.97 | 11.99 | 40,478 | -0.07(-0.62%) |
Apr 05, 2011 | 12.05 | 12.12 | 11.88 | 12.07 | 72,865 | +0.02(+0.13%) |
Apr 04, 2011 | 12.07 | 12.12 | 11.95 | 12.05 | 66,751 | -0.02(-0.18%) |
Apr 01, 2011 | 12.02 | 12.17 | 11.79 | 12.07 | 136,230 | +0.07(+0.62%) |
Mar 31, 2011 | 11.80 | 12.14 | 11.73 | 12.00 | 224,306 | +0.18(+1.49%) |
Mar 30, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 126,695 | -0.12(-0.98%) |
Mar 29, 2011 | 11.82 | 12.07 | 11.76 | 11.94 | 155,013 | +0.05(+0.40%) |
Mar 28, 2011 | 12.01 | 12.02 | 11.82 | 11.89 | 186,597 | -0.02(-0.13%) |
Mar 25, 2011 | 12.01 | 12.07 | 11.88 | 11.91 | 152,056 | -0.08(-0.70%) |
Mar 24, 2011 | 12.07 | 12.07 | 11.96 | 11.99 | 91,740 | -0.07(-0.61%) |
Mar 23, 2011 | 12.04 | 12.07 | 11.97 | 12.06 | 178,830 | +0.01(+0.04%) |
Mar 22, 2011 | 12.07 | 12.08 | 11.99 | 12.06 | 103,128 | -0.02(-0.13%) |
Mar 21, 2011 | 12.01 | 12.07 | 11.99 | 12.07 | 163,490 | +0.17(+1.46%) |
Mar 18, 2011 | 11.89 | 12.06 | 11.84 | 11.90 | 203,714 | +0.06(+0.49%) |
Mar 17, 2011 | 12.07 | 12.08 | 11.83 | 11.84 | 172,993 | -0.23(-1.91%) |
Mar 16, 2011 | 12.32 | 12.43 | 12.01 | 12.07 | 213,999 | -0.26(-2.09%) |
Mar 15, 2011 | 12.40 | 12.52 | 12.21 | 12.33 | 135,640 | +0.12(+0.95%) |
Mar 14, 2011 | 12.31 | 12.37 | 12.06 | 12.21 | 204,569 | -0.18(-1.44%) |
Mar 11, 2011 | 12.36 | 12.50 | 12.20 | 12.39 | 97,760 | -0.02(-0.13%) |
Mar 10, 2011 | 12.55 | 12.59 | 12.29 | 12.41 | 129,778 | -0.22(-1.70%) |
Mar 09, 2011 | 12.80 | 12.80 | 12.56 | 12.62 | 120,402 | -0.17(-1.35%) |
Mar 08, 2011 | 12.57 | 12.86 | 12.48 | 12.80 | 194,758 | +0.20(+1.63%) |
Mar 07, 2011 | 12.96 | 12.96 | 12.49 | 12.59 | 186,755 | -0.16(-1.28%) |
Mar 04, 2011 | 12.95 | 12.95 | 12.61 | 12.76 | 111,236 | -0.16(-1.22%) |
Mar 03, 2011 | 12.87 | 12.99 | 12.81 | 12.91 | 114,210 | +0.31(+2.50%) |
Mar 02, 2011 | 13.02 | 13.20 | 12.51 | 12.60 | 259,513 | -0.39(-2.99%) |