Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.53 | 12.54 | 12.44 | 12.48 | 3,687,931 | +0.01(+0.05%) |
May 23, 2011 | 12.48 | 12.50 | 12.39 | 12.47 | 7,853,640 | -0.24(-1.88%) |
May 20, 2011 | 12.73 | 12.75 | 12.63 | 12.71 | 8,630,428 | -0.13(-0.98%) |
May 19, 2011 | 12.81 | 12.86 | 12.75 | 12.83 | 5,674,012 | +0.09(+0.68%) |
May 18, 2011 | 12.66 | 12.79 | 12.62 | 12.75 | 12,059,079 | +0.11(+0.89%) |
May 17, 2011 | 12.55 | 12.64 | 12.50 | 12.63 | 11,130,304 | -0.01(-0.05%) |
May 16, 2011 | 12.65 | 12.73 | 12.60 | 12.64 | 4,861,984 | -0.05(-0.37%) |
May 13, 2011 | 12.77 | 12.80 | 12.62 | 12.69 | 5,633,919 | -0.02(-0.16%) |
May 12, 2011 | 12.63 | 12.72 | 12.52 | 12.71 | 12,224,437 | +0.08(+0.63%) |
May 11, 2011 | 12.75 | 12.76 | 12.56 | 12.63 | 5,927,671 | -0.24(-1.86%) |
May 10, 2011 | 12.77 | 12.88 | 12.77 | 12.87 | 4,140,420 | +0.13(+0.99%) |
May 09, 2011 | 12.71 | 12.79 | 12.68 | 12.74 | 4,423,983 | +0.09(+0.68%) |
May 06, 2011 | 12.71 | 12.81 | 12.61 | 12.65 | 5,494,047 | +0.10(+0.79%) |
May 05, 2011 | 12.58 | 12.69 | 12.50 | 12.56 | 5,747,609 | -0.06(-0.47%) |
May 04, 2011 | 12.66 | 12.67 | 12.53 | 12.62 | 4,791,656 | -0.11(-0.84%) |
May 03, 2011 | 12.81 | 12.83 | 12.68 | 12.72 | 8,386,036 | -0.19(-1.44%) |
May 02, 2011 | 12.92 | 12.93 | 12.90 | 12.91 | 6,343,753 | +0.03(+0.26%) |
Apr 29, 2011 | 12.87 | 12.91 | 12.79 | 12.87 | 4,333,169 | +0.03(+0.21%) |
Apr 28, 2011 | 12.79 | 12.87 | 12.77 | 12.85 | 5,387,992 | +0.03(+0.26%) |
Apr 27, 2011 | 12.86 | 12.89 | 12.73 | 12.81 | 9,829,407 | -0.06(-0.47%) |
Apr 26, 2011 | 12.88 | 12.93 | 12.81 | 12.87 | 5,641,899 | +0.01(+0.05%) |
Apr 25, 2011 | 12.95 | 12.96 | 12.84 | 12.87 | 4,682,429 | -0.12(-0.92%) |
Apr 21, 2011 | 12.94 | 12.99 | 12.91 | 12.99 | 2,308,013 | +0.07(+0.57%) |
Apr 20, 2011 | 12.95 | 12.96 | 12.89 | 12.91 | 6,059,508 | +0.05(+0.36%) |
Apr 19, 2011 | 12.83 | 12.91 | 12.83 | 12.87 | 6,112,305 | -0.02(-0.16%) |
Apr 18, 2011 | 12.83 | 12.91 | 12.74 | 12.89 | 10,131,766 | -0.12(-0.92%) |
Apr 15, 2011 | 13.00 | 13.03 | 12.94 | 13.01 | 2,753,506 | +0.05(+0.41%) |
Apr 14, 2011 | 12.85 | 12.98 | 12.85 | 12.95 | 4,465,293 | +0.10(+0.78%) |
Apr 13, 2011 | 12.95 | 12.95 | 12.75 | 12.85 | 4,810,749 | +0.11(+0.89%) |
Apr 12, 2011 | 12.83 | 12.84 | 12.69 | 12.74 | 5,264,043 | -0.12(-0.93%) |
Apr 11, 2011 | 12.99 | 13.01 | 12.81 | 12.86 | 4,847,851 | -0.17(-1.28%) |
Apr 08, 2011 | 13.05 | 13.07 | 12.96 | 13.03 | 4,815,248 | +0.05(+0.41%) |
Apr 07, 2011 | 12.97 | 13.04 | 12.92 | 12.97 | 6,153,165 | -0.05(-0.41%) |
Apr 06, 2011 | 13.05 | 13.08 | 13.01 | 13.03 | 4,775,893 | +0.08(+0.62%) |
Apr 05, 2011 | 12.86 | 13.01 | 12.86 | 12.95 | 8,617,357 | +0.01(+0.10%) |
Apr 04, 2011 | 12.89 | 12.93 | 12.85 | 12.93 | 8,240,520 | +0.25(+1.94%) |
Apr 01, 2011 | 12.66 | 12.71 | 12.62 | 12.69 | 18,602,690 | +0.10(+0.79%) |
Mar 31, 2011 | 12.49 | 12.62 | 12.49 | 12.59 | 5,151,411 | +0.02(+0.16%) |
Mar 30, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 5,632,773 | +0.25(+2.05%) |
Mar 29, 2011 | 12.24 | 12.33 | 12.20 | 12.32 | 4,023,978 | +0.11(+0.87%) |
Mar 28, 2011 | 12.28 | 12.29 | 12.19 | 12.21 | 6,307,072 | -0.10(-0.81%) |
Mar 25, 2011 | 12.29 | 12.36 | 12.26 | 12.31 | 4,454,962 | -0.01(-0.07%) |
Mar 24, 2011 | 12.31 | 12.36 | 12.21 | 12.32 | 6,411,704 | +0.05(+0.39%) |
Mar 23, 2011 | 12.20 | 12.32 | 12.18 | 12.27 | 9,829,914 | +0.15(+1.21%) |
Mar 22, 2011 | 12.12 | 12.16 | 12.08 | 12.12 | 4,351,126 | +0.00(+0.00%) |
Mar 21, 2011 | 12.11 | 12.14 | 12.10 | 12.12 | 7,022,021 | +0.23(+1.96%) |
Mar 18, 2011 | 11.90 | 11.92 | 11.85 | 11.89 | 7,944,413 | +0.09(+0.79%) |
Mar 17, 2011 | 11.88 | 11.89 | 11.72 | 11.80 | 17,463,818 | -0.02(-0.17%) |
Mar 16, 2011 | 12.06 | 12.10 | 11.79 | 11.82 | 15,816,890 | -0.31(-2.52%) |
Mar 15, 2011 | 12.04 | 12.18 | 12.02 | 12.12 | 12,592,092 | -0.27(-2.20%) |
Mar 14, 2011 | 12.32 | 12.42 | 12.28 | 12.40 | 9,057,994 | -0.04(-0.32%) |
Mar 11, 2011 | 12.37 | 12.50 | 12.36 | 12.44 | 8,015,517 | -0.02(-0.16%) |
Mar 10, 2011 | 12.55 | 12.58 | 12.45 | 12.46 | 12,653,275 | -0.25(-1.94%) |
Mar 09, 2011 | 12.62 | 12.73 | 12.61 | 12.70 | 6,525,363 | +0.05(+0.42%) |
Mar 08, 2011 | 12.57 | 12.71 | 12.52 | 12.65 | 11,343,428 | +0.32(+2.59%) |
Mar 07, 2011 | 12.47 | 12.53 | 12.30 | 12.33 | 8,356,475 | -0.14(-1.12%) |
Mar 04, 2011 | 12.51 | 12.54 | 12.37 | 12.47 | 10,132,385 | +0.01(+0.11%) |
Mar 03, 2011 | 12.40 | 12.48 | 12.39 | 12.46 | 6,790,297 | +0.09(+0.70%) |
Mar 02, 2011 | 12.32 | 12.43 | 12.31 | 12.37 | 5,724,590 | +0.00(+0.00%) |