Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.54 | 12.54 | 12.45 | 12.48 | 3,685,843 | +0.01(+0.05%) |
May 23, 2011 | 12.49 | 12.50 | 12.40 | 12.48 | 7,849,195 | -0.24(-1.88%) |
May 20, 2011 | 12.74 | 12.76 | 12.64 | 12.72 | 8,625,543 | -0.13(-0.98%) |
May 19, 2011 | 12.82 | 12.87 | 12.76 | 12.84 | 5,670,801 | +0.09(+0.68%) |
May 18, 2011 | 12.67 | 12.80 | 12.63 | 12.76 | 12,052,254 | +0.11(+0.89%) |
May 17, 2011 | 12.56 | 12.65 | 12.50 | 12.64 | 11,124,005 | -0.01(-0.05%) |
May 16, 2011 | 12.66 | 12.74 | 12.61 | 12.65 | 4,859,232 | -0.05(-0.37%) |
May 13, 2011 | 12.78 | 12.81 | 12.62 | 12.70 | 5,630,730 | -0.02(-0.16%) |
May 12, 2011 | 12.64 | 12.73 | 12.53 | 12.72 | 12,217,518 | +0.08(+0.63%) |
May 11, 2011 | 12.76 | 12.77 | 12.57 | 12.64 | 5,924,316 | -0.24(-1.86%) |
May 10, 2011 | 12.78 | 12.89 | 12.78 | 12.88 | 4,138,077 | +0.13(+0.99%) |
May 09, 2011 | 12.72 | 12.80 | 12.69 | 12.75 | 4,421,479 | +0.09(+0.68%) |
May 06, 2011 | 12.72 | 12.82 | 12.62 | 12.66 | 5,490,937 | +0.10(+0.79%) |
May 05, 2011 | 12.59 | 12.70 | 12.50 | 12.56 | 5,744,356 | -0.06(-0.47%) |
May 04, 2011 | 12.67 | 12.68 | 12.54 | 12.62 | 4,788,944 | -0.11(-0.84%) |
May 03, 2011 | 12.82 | 12.84 | 12.69 | 12.73 | 8,381,290 | -0.19(-1.44%) |
May 02, 2011 | 12.93 | 12.93 | 12.91 | 12.91 | 6,340,163 | +0.03(+0.26%) |
Apr 29, 2011 | 12.88 | 12.92 | 12.80 | 12.88 | 4,330,717 | +0.03(+0.21%) |
Apr 28, 2011 | 12.80 | 12.88 | 12.78 | 12.86 | 5,384,943 | +0.03(+0.26%) |
Apr 27, 2011 | 12.87 | 12.90 | 12.74 | 12.82 | 9,823,844 | -0.06(-0.47%) |
Apr 26, 2011 | 12.89 | 12.93 | 12.82 | 12.88 | 5,638,706 | +0.01(+0.05%) |
Apr 25, 2011 | 12.96 | 12.97 | 12.85 | 12.88 | 4,679,779 | -0.12(-0.92%) |
Apr 21, 2011 | 12.95 | 13.00 | 12.92 | 12.99 | 2,306,706 | +0.07(+0.57%) |
Apr 20, 2011 | 12.95 | 12.97 | 12.89 | 12.92 | 6,056,078 | +0.05(+0.36%) |
Apr 19, 2011 | 12.84 | 12.92 | 12.84 | 12.88 | 6,108,845 | -0.02(-0.16%) |
Apr 18, 2011 | 12.84 | 12.91 | 12.75 | 12.89 | 10,126,032 | -0.12(-0.92%) |
Apr 15, 2011 | 13.01 | 13.04 | 12.95 | 13.01 | 2,751,948 | +0.05(+0.41%) |
Apr 14, 2011 | 12.86 | 12.99 | 12.86 | 12.96 | 4,462,766 | +0.10(+0.78%) |
Apr 13, 2011 | 12.96 | 12.96 | 12.76 | 12.86 | 4,808,026 | +0.11(+0.89%) |
Apr 12, 2011 | 12.84 | 12.85 | 12.70 | 12.75 | 5,261,064 | -0.12(-0.93%) |
Apr 11, 2011 | 12.99 | 13.01 | 12.82 | 12.87 | 4,845,108 | -0.17(-1.28%) |
Apr 08, 2011 | 13.05 | 13.07 | 12.97 | 13.03 | 4,812,523 | +0.05(+0.41%) |
Apr 07, 2011 | 12.98 | 13.05 | 12.93 | 12.98 | 6,149,682 | -0.05(-0.41%) |
Apr 06, 2011 | 13.05 | 13.09 | 13.01 | 13.03 | 4,773,190 | +0.08(+0.62%) |
Apr 05, 2011 | 12.87 | 13.01 | 12.87 | 12.95 | 8,612,480 | +0.01(+0.10%) |
Apr 04, 2011 | 12.89 | 12.94 | 12.86 | 12.94 | 8,235,856 | +0.25(+1.94%) |
Apr 01, 2011 | 12.67 | 12.72 | 12.63 | 12.70 | 18,592,162 | +0.10(+0.79%) |
Mar 31, 2011 | 12.50 | 12.63 | 12.50 | 12.60 | 5,148,496 | +0.02(+0.16%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 5,629,585 | +0.25(+2.05%) |
Mar 29, 2011 | 12.25 | 12.34 | 12.21 | 12.32 | 4,021,700 | +0.11(+0.87%) |
Mar 28, 2011 | 12.28 | 12.30 | 12.20 | 12.22 | 6,303,502 | -0.10(-0.81%) |
Mar 25, 2011 | 12.30 | 12.37 | 12.27 | 12.32 | 4,452,441 | -0.01(-0.07%) |
Mar 24, 2011 | 12.32 | 12.36 | 12.22 | 12.32 | 6,408,075 | +0.05(+0.39%) |
Mar 23, 2011 | 12.21 | 12.33 | 12.18 | 12.28 | 9,824,351 | +0.15(+1.21%) |
Mar 22, 2011 | 12.12 | 12.16 | 12.09 | 12.13 | 4,348,663 | +0.00(+0.00%) |
Mar 21, 2011 | 12.11 | 12.15 | 12.10 | 12.13 | 7,018,046 | +0.23(+1.96%) |
Mar 18, 2011 | 11.90 | 11.93 | 11.86 | 11.90 | 7,939,917 | +0.09(+0.79%) |
Mar 17, 2011 | 11.88 | 11.90 | 11.73 | 11.80 | 17,453,934 | -0.02(-0.17%) |
Mar 16, 2011 | 12.07 | 12.10 | 11.80 | 11.82 | 15,807,938 | -0.31(-2.52%) |
Mar 15, 2011 | 12.04 | 12.18 | 12.03 | 12.13 | 12,584,965 | -0.27(-2.20%) |
Mar 14, 2011 | 12.33 | 12.42 | 12.28 | 12.40 | 9,052,868 | -0.04(-0.32%) |
Mar 11, 2011 | 12.38 | 12.50 | 12.37 | 12.44 | 8,010,980 | -0.02(-0.16%) |
Mar 10, 2011 | 12.56 | 12.59 | 12.46 | 12.46 | 12,646,114 | -0.25(-1.94%) |
Mar 09, 2011 | 12.63 | 12.74 | 12.62 | 12.71 | 6,521,669 | +0.05(+0.42%) |
Mar 08, 2011 | 12.58 | 12.72 | 12.52 | 12.66 | 11,337,008 | +0.32(+2.59%) |
Mar 07, 2011 | 12.48 | 12.54 | 12.31 | 12.34 | 8,351,746 | -0.14(-1.12%) |
Mar 04, 2011 | 12.52 | 12.55 | 12.38 | 12.48 | 10,126,651 | +0.01(+0.11%) |
Mar 03, 2011 | 12.40 | 12.48 | 12.40 | 12.46 | 6,786,454 | +0.09(+0.70%) |
Mar 02, 2011 | 12.33 | 12.44 | 12.32 | 12.38 | 5,721,350 | +0.00(+0.00%) |