Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.77 | 12.77 | 12.62 | 12.73 | 6,600 | -0.12(-0.93%) |
May 23, 2011 | 12.87 | 12.87 | 12.75 | 12.85 | 3,488 | +0.06(+0.47%) |
May 20, 2011 | 13.01 | 13.01 | 12.73 | 12.79 | 36,469 | -0.19(-1.46%) |
May 19, 2011 | 12.82 | 13.01 | 12.82 | 12.98 | 4,279 | -0.32(-2.41%) |
May 18, 2011 | 13.08 | 13.30 | 13.08 | 13.30 | 367 | +0.29(+2.23%) |
May 17, 2011 | 13.08 | 13.08 | 12.82 | 13.01 | 5,366 | -0.08(-0.61%) |
May 16, 2011 | 12.99 | 13.17 | 12.99 | 13.09 | 2,411 | +0.03(+0.23%) |
May 13, 2011 | 13.09 | 13.21 | 13.06 | 13.06 | 5,909 | -0.35(-2.61%) |
May 12, 2011 | 13.20 | 13.41 | 13.20 | 13.41 | 1,091 | +0.03(+0.22%) |
May 11, 2011 | 13.44 | 13.44 | 13.15 | 13.38 | 3,046 | -0.26(-1.91%) |
May 10, 2011 | 13.80 | 13.80 | 13.57 | 13.64 | 2,177 | +0.18(+1.34%) |
May 09, 2011 | 13.46 | 13.48 | 13.32 | 13.46 | 2,279 | +0.12(+0.90%) |
May 06, 2011 | 13.59 | 13.59 | 13.33 | 13.34 | 5,615 | -0.08(-0.60%) |
May 05, 2011 | 13.55 | 13.58 | 13.42 | 13.42 | 9,481 | -0.06(-0.45%) |
May 04, 2011 | 13.65 | 13.65 | 13.44 | 13.48 | 12,365 | -0.22(-1.61%) |
May 03, 2011 | 13.60 | 13.70 | 13.54 | 13.70 | 2,486 | +0.13(+0.96%) |
May 02, 2011 | 13.57 | 13.57 | 13.57 | 13.57 | 2,238 | -0.20(-1.45%) |
Apr 29, 2011 | 13.67 | 13.77 | 13.67 | 13.77 | 3,000 | +0.09(+0.66%) |
Apr 28, 2011 | 13.71 | 13.71 | 13.59 | 13.68 | 11,576 | +0.41(+3.09%) |
Apr 27, 2011 | 13.22 | 13.34 | 13.18 | 13.27 | 7,432 | +0.37(+2.87%) |
Apr 26, 2011 | 12.98 | 13.03 | 12.90 | 12.90 | 2,649 | -0.01(-0.08%) |
Apr 25, 2011 | 12.88 | 13.00 | 12.88 | 12.91 | 9,510 | +0.04(+0.31%) |
Apr 21, 2011 | 12.75 | 12.93 | 12.75 | 12.87 | 18,721 | -0.03(-0.23%) |
Apr 20, 2011 | 12.72 | 12.90 | 12.72 | 12.90 | 3,317 | +0.29(+2.30%) |
Apr 19, 2011 | 12.43 | 12.62 | 12.43 | 12.61 | 2,766 | +0.19(+1.53%) |
Apr 18, 2011 | 12.41 | 12.51 | 12.41 | 12.42 | 5,896 | -0.24(-1.90%) |
Apr 15, 2011 | 12.60 | 12.71 | 12.60 | 12.66 | 17,570 | +0.06(+0.48%) |
Apr 14, 2011 | 12.53 | 12.60 | 12.52 | 12.60 | 2,871 | +0.15(+1.20%) |
Apr 13, 2011 | 12.43 | 12.58 | 12.43 | 12.45 | 8,738 | +0.08(+0.65%) |
Apr 12, 2011 | 12.37 | 12.37 | 12.30 | 12.37 | 5,672 | -0.12(-0.96%) |
Apr 11, 2011 | 12.48 | 12.59 | 12.38 | 12.49 | 10,164 | -0.09(-0.72%) |
Apr 08, 2011 | 12.53 | 12.66 | 12.53 | 12.58 | 8,007 | +0.22(+1.78%) |
Apr 07, 2011 | 12.28 | 12.53 | 12.28 | 12.36 | 3,431 | -0.25(-1.98%) |
Apr 06, 2011 | 12.67 | 12.67 | 12.51 | 12.61 | 13,907 | -0.26(-2.02%) |
Apr 05, 2011 | 13.17 | 13.17 | 12.87 | 12.87 | 44,875 | -0.54(-4.03%) |
Apr 04, 2011 | 13.55 | 13.55 | 13.35 | 13.41 | 4,535 | -0.12(-0.89%) |
Apr 01, 2011 | 13.44 | 13.53 | 13.41 | 13.53 | 1,530 | +0.14(+1.05%) |
Mar 31, 2011 | 13.40 | 13.56 | 13.38 | 13.39 | 11,967 | -0.25(-1.83%) |
Mar 30, 2011 | 13.64 | 13.64 | 13.64 | 13.64 | 1,024 | +0.51(+3.88%) |
Mar 29, 2011 | 13.27 | 13.27 | 13.08 | 13.13 | 12,150 | -0.38(-2.81%) |
Mar 28, 2011 | 13.53 | 13.53 | 13.33 | 13.51 | 894 | +0.01(+0.07%) |
Mar 25, 2011 | 13.40 | 13.61 | 13.40 | 13.50 | 1,882 | +0.23(+1.73%) |
Mar 24, 2011 | 13.12 | 13.37 | 13.12 | 13.27 | 4,880 | -0.03(-0.23%) |
Mar 23, 2011 | 13.44 | 13.46 | 13.16 | 13.30 | 11,141 | -0.16(-1.19%) |
Mar 22, 2011 | 13.63 | 13.63 | 13.31 | 13.46 | 5,243 | +0.49(+3.78%) |
Mar 21, 2011 | 13.00 | 13.05 | 12.86 | 12.97 | 10,799 | +0.37(+2.94%) |
Mar 18, 2011 | 12.55 | 12.69 | 12.54 | 12.60 | 8,853 | -0.11(-0.87%) |
Mar 17, 2011 | 13.18 | 13.18 | 12.70 | 12.71 | 212,381 | -0.26(-2.00%) |
Mar 16, 2011 | 12.80 | 13.00 | 12.80 | 12.97 | 6,863 | +1.60(+14.07%) |
Mar 15, 2011 | 11.02 | 11.47 | 11.02 | 11.37 | 5,594 | -0.88(-7.18%) |
Mar 14, 2011 | 12.13 | 12.40 | 11.99 | 12.25 | 5,289 | -1.17(-8.72%) |
Mar 11, 2011 | 13.33 | 13.50 | 13.25 | 13.42 | 16,272 | -0.26(-1.90%) |
Mar 10, 2011 | 13.66 | 13.85 | 13.66 | 13.68 | 20,471 | -0.47(-3.32%) |
Mar 09, 2011 | 13.98 | 14.15 | 13.98 | 14.15 | 2,877 | +0.23(+1.65%) |
Mar 08, 2011 | 13.98 | 13.98 | 13.83 | 13.92 | 2,131 | +0.01(+0.07%) |
Mar 07, 2011 | 13.99 | 13.99 | 13.90 | 13.91 | 911 | -0.20(-1.42%) |
Mar 04, 2011 | 14.32 | 14.32 | 14.06 | 14.11 | 5,438 | -0.10(-0.70%) |
Mar 03, 2011 | 14.06 | 14.31 | 14.06 | 14.21 | 22,622 | +0.29(+2.08%) |
Mar 02, 2011 | 13.93 | 14.00 | 13.69 | 13.92 | 17,494 | +0.08(+0.58%) |