Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.22 | 12.29 | 12.09 | 12.13 | 39,528 | -0.10(-0.85%) |
May 23, 2011 | 12.25 | 12.28 | 12.17 | 12.24 | 71,187 | -0.24(-1.90%) |
May 20, 2011 | 12.68 | 12.68 | 12.43 | 12.47 | 19,027 | -0.29(-2.24%) |
May 19, 2011 | 12.80 | 12.80 | 12.64 | 12.76 | 56,648 | +0.06(+0.47%) |
May 18, 2011 | 12.68 | 12.75 | 12.68 | 12.70 | 11,390 | +0.11(+0.89%) |
May 17, 2011 | 12.68 | 12.71 | 12.55 | 12.59 | 12,253 | -0.07(-0.53%) |
May 16, 2011 | 12.83 | 12.83 | 12.65 | 12.65 | 83,351 | -0.12(-0.91%) |
May 13, 2011 | 12.98 | 12.98 | 12.68 | 12.77 | 32,091 | -0.25(-1.92%) |
May 12, 2011 | 12.80 | 13.02 | 12.74 | 13.02 | 149,559 | +0.13(+0.98%) |
May 11, 2011 | 13.12 | 13.12 | 12.82 | 12.89 | 20,076 | -0.22(-1.71%) |
May 10, 2011 | 13.11 | 13.12 | 12.99 | 13.12 | 26,102 | +0.12(+0.92%) |
May 09, 2011 | 12.97 | 13.00 | 12.85 | 13.00 | 11,829 | +0.10(+0.75%) |
May 06, 2011 | 12.97 | 13.04 | 12.83 | 12.90 | 25,609 | +0.01(+0.06%) |
May 05, 2011 | 13.00 | 13.03 | 12.85 | 12.89 | 17,598 | -0.20(-1.53%) |
May 04, 2011 | 13.35 | 13.35 | 13.02 | 13.09 | 38,544 | -0.27(-2.02%) |
May 03, 2011 | 13.56 | 13.56 | 13.29 | 13.36 | 40,531 | -0.19(-1.38%) |
May 02, 2011 | 13.58 | 13.72 | 13.53 | 13.55 | 32,367 | -0.16(-1.14%) |
Apr 29, 2011 | 13.46 | 13.77 | 13.36 | 13.71 | 53,063 | +0.36(+2.68%) |
Apr 28, 2011 | 13.24 | 13.35 | 13.10 | 13.35 | 53,765 | +0.02(+0.17%) |
Apr 27, 2011 | 13.28 | 13.33 | 13.10 | 13.33 | 19,260 | +0.05(+0.39%) |
Apr 26, 2011 | 13.14 | 13.31 | 13.14 | 13.27 | 66,008 | +0.13(+0.97%) |
Apr 25, 2011 | 13.23 | 13.24 | 13.11 | 13.15 | 41,535 | +0.01(+0.11%) |
Apr 21, 2011 | 13.22 | 13.22 | 13.07 | 13.13 | 16,936 | +0.04(+0.28%) |
Apr 20, 2011 | 13.19 | 13.19 | 13.01 | 13.09 | 15,043 | +0.18(+1.39%) |
Apr 19, 2011 | 12.86 | 12.97 | 12.81 | 12.91 | 21,274 | +0.04(+0.35%) |
Apr 18, 2011 | 13.13 | 13.13 | 12.68 | 12.87 | 80,258 | -0.45(-3.36%) |
Apr 15, 2011 | 13.42 | 13.42 | 13.27 | 13.32 | 12,149 | -0.16(-1.16%) |
Apr 14, 2011 | 13.55 | 13.55 | 13.32 | 13.47 | 249,332 | -0.06(-0.44%) |
Apr 13, 2011 | 13.71 | 13.71 | 13.51 | 13.53 | 65,517 | +0.08(+0.61%) |
Apr 12, 2011 | 13.58 | 13.58 | 13.35 | 13.45 | 127,732 | -0.13(-0.99%) |
Apr 11, 2011 | 13.80 | 13.80 | 13.55 | 13.59 | 30,091 | -0.14(-1.03%) |
Apr 08, 2011 | 13.73 | 13.83 | 13.62 | 13.73 | 27,484 | +0.02(+0.16%) |
Apr 07, 2011 | 13.81 | 13.81 | 13.64 | 13.71 | 55,572 | -0.18(-1.29%) |
Apr 06, 2011 | 14.03 | 14.03 | 13.82 | 13.88 | 30,497 | -0.10(-0.68%) |
Apr 05, 2011 | 14.00 | 14.09 | 13.93 | 13.98 | 59,042 | -0.06(-0.44%) |
Apr 04, 2011 | 14.17 | 14.18 | 13.94 | 14.04 | 79,165 | +0.04(+0.27%) |
Apr 01, 2011 | 14.16 | 14.16 | 13.92 | 14.00 | 189,183 | -0.06(-0.42%) |
Mar 31, 2011 | 14.06 | 14.09 | 13.99 | 14.06 | 97,875 | +0.03(+0.21%) |
Mar 30, 2011 | 13.94 | 14.06 | 13.89 | 14.03 | 335,290 | +0.16(+1.13%) |
Mar 29, 2011 | 13.78 | 13.88 | 13.68 | 13.88 | 23,643 | +0.10(+0.76%) |
Mar 28, 2011 | 13.58 | 13.85 | 13.58 | 13.77 | 33,154 | +0.35(+2.61%) |
Mar 25, 2011 | 13.38 | 13.48 | 13.38 | 13.42 | 25,562 | -0.00(-0.00%) |
Mar 24, 2011 | 13.40 | 13.45 | 13.30 | 13.42 | 30,119 | +0.11(+0.84%) |
Mar 23, 2011 | 12.94 | 13.33 | 12.94 | 13.31 | 23,800 | +0.19(+1.42%) |
Mar 22, 2011 | 13.21 | 13.27 | 13.08 | 13.12 | 29,047 | -0.15(-1.12%) |
Mar 21, 2011 | 13.21 | 13.30 | 13.16 | 13.27 | 58,978 | +0.21(+1.59%) |
Mar 18, 2011 | 13.36 | 13.36 | 13.06 | 13.06 | 43,441 | -0.10(-0.73%) |
Mar 17, 2011 | 13.30 | 13.30 | 13.10 | 13.16 | 49,854 | +0.24(+1.87%) |
Mar 16, 2011 | 13.28 | 13.28 | 12.73 | 12.92 | 110,372 | -0.44(-3.26%) |
Mar 15, 2011 | 12.83 | 13.38 | 12.75 | 13.36 | 216,170 | +0.61(+4.80%) |
Mar 14, 2011 | 12.29 | 12.75 | 12.23 | 12.74 | 167,778 | +0.57(+4.72%) |
Mar 11, 2011 | 12.20 | 12.20 | 12.02 | 12.17 | 151,173 | -0.05(-0.43%) |
Mar 10, 2011 | 12.52 | 12.52 | 12.17 | 12.22 | 83,622 | -0.40(-3.13%) |
Mar 09, 2011 | 12.60 | 12.68 | 12.59 | 12.62 | 113,641 | +0.11(+0.89%) |
Mar 08, 2011 | 12.51 | 12.58 | 12.32 | 12.50 | 58,644 | +0.01(+0.06%) |
Mar 07, 2011 | 12.88 | 12.88 | 12.39 | 12.50 | 73,970 | -0.15(-1.18%) |
Mar 04, 2011 | 12.65 | 12.68 | 12.59 | 12.65 | 46,395 | -0.07(-0.59%) |
Mar 03, 2011 | 12.74 | 12.96 | 12.68 | 12.72 | 17,319 | +0.04(+0.29%) |
Mar 02, 2011 | 12.76 | 12.76 | 12.61 | 12.68 | 14,033 | +0.01(+0.06%) |