Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.09 | 13.09 | 12.72 | 12.73 | 1,098,138 | -0.36(-2.76%) |
May 23, 2011 | 12.85 | 13.22 | 12.85 | 13.09 | 570,614 | +0.07(+0.54%) |
May 20, 2011 | 13.06 | 13.23 | 12.91 | 13.02 | 735,879 | -0.15(-1.10%) |
May 19, 2011 | 12.98 | 13.20 | 12.87 | 13.16 | 671,936 | +0.23(+1.79%) |
May 18, 2011 | 12.83 | 12.94 | 12.78 | 12.93 | 624,414 | +0.07(+0.55%) |
May 17, 2011 | 12.62 | 12.88 | 12.57 | 12.86 | 984,439 | +0.16(+1.30%) |
May 16, 2011 | 12.92 | 12.95 | 12.69 | 12.69 | 859,337 | -0.25(-1.94%) |
May 13, 2011 | 13.05 | 13.12 | 12.91 | 12.95 | 654,349 | -0.12(-0.90%) |
May 12, 2011 | 12.90 | 13.20 | 12.76 | 13.06 | 920,601 | +0.13(+0.97%) |
May 11, 2011 | 12.80 | 13.09 | 12.76 | 12.94 | 1,276,793 | +0.17(+1.35%) |
May 10, 2011 | 12.55 | 12.77 | 12.55 | 12.77 | 670,229 | +0.21(+1.69%) |
May 09, 2011 | 12.53 | 12.75 | 12.46 | 12.55 | 793,099 | -0.04(-0.31%) |
May 06, 2011 | 12.81 | 13.06 | 12.52 | 12.59 | 1,103,036 | -0.03(-0.25%) |
May 05, 2011 | 12.08 | 12.89 | 12.08 | 12.62 | 2,121,026 | +0.50(+4.14%) |
May 04, 2011 | 12.19 | 12.29 | 11.98 | 12.12 | 2,860,328 | -0.10(-0.83%) |
May 03, 2011 | 12.23 | 12.53 | 12.08 | 12.22 | 2,452,371 | -0.36(-2.87%) |
May 02, 2011 | 12.59 | 12.79 | 12.35 | 12.58 | 2,128,090 | -0.17(-1.35%) |
Apr 29, 2011 | 12.74 | 12.86 | 12.70 | 12.76 | 1,207,446 | +0.00(+0.00%) |
Apr 28, 2011 | 12.58 | 12.83 | 12.54 | 12.76 | 1,090,093 | +0.09(+0.74%) |
Apr 27, 2011 | 12.84 | 12.97 | 12.61 | 12.66 | 853,522 | -0.19(-1.46%) |
Apr 26, 2011 | 12.94 | 13.09 | 12.79 | 12.85 | 546,618 | -0.08(-0.61%) |
Apr 25, 2011 | 12.80 | 12.94 | 12.77 | 12.93 | 353,045 | +0.08(+0.61%) |
Apr 21, 2011 | 13.14 | 13.14 | 12.80 | 12.85 | 604,684 | -0.18(-1.41%) |
Apr 20, 2011 | 12.96 | 13.04 | 12.90 | 13.04 | 449,204 | +0.22(+1.68%) |
Apr 19, 2011 | 12.94 | 12.94 | 12.69 | 12.82 | 407,116 | -0.02(-0.18%) |
Apr 18, 2011 | 12.86 | 12.88 | 12.71 | 12.84 | 512,531 | -0.16(-1.27%) |
Apr 15, 2011 | 12.77 | 13.02 | 12.72 | 13.01 | 713,121 | +0.25(+1.97%) |
Apr 14, 2011 | 12.56 | 12.78 | 12.55 | 12.76 | 921,538 | +0.17(+1.37%) |
Apr 13, 2011 | 12.80 | 12.83 | 12.58 | 12.58 | 958,082 | -0.18(-1.41%) |
Apr 12, 2011 | 12.67 | 12.84 | 12.53 | 12.77 | 657,414 | +0.03(+0.25%) |
Apr 11, 2011 | 12.88 | 12.89 | 12.51 | 12.73 | 1,468,272 | -0.11(-0.85%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.77 | 12.84 | 469,314 | -0.25(-1.92%) |
Apr 07, 2011 | 13.36 | 13.49 | 13.07 | 13.09 | 750,618 | -0.34(-2.54%) |
Apr 06, 2011 | 13.55 | 13.59 | 13.36 | 13.44 | 600,914 | -0.07(-0.55%) |
Apr 05, 2011 | 13.42 | 13.66 | 13.40 | 13.51 | 434,676 | +0.05(+0.35%) |
Apr 04, 2011 | 13.41 | 13.54 | 13.36 | 13.46 | 982,306 | +0.09(+0.70%) |
Apr 01, 2011 | 13.41 | 13.53 | 13.30 | 13.37 | 714,061 | +0.05(+0.35%) |
Mar 31, 2011 | 13.16 | 13.38 | 13.09 | 13.32 | 1,217,978 | +0.16(+1.22%) |
Mar 30, 2011 | 12.94 | 13.35 | 12.79 | 13.16 | 1,759,848 | +0.26(+2.04%) |
Mar 29, 2011 | 12.80 | 12.97 | 12.73 | 12.90 | 1,099,107 | +0.07(+0.55%) |
Mar 28, 2011 | 12.93 | 13.02 | 12.76 | 12.83 | 448,487 | -0.03(-0.24%) |
Mar 25, 2011 | 12.88 | 13.17 | 12.84 | 12.86 | 1,141,075 | +0.05(+0.37%) |
Mar 24, 2011 | 12.65 | 12.87 | 12.59 | 12.81 | 723,730 | +0.18(+1.43%) |
Mar 23, 2011 | 12.61 | 12.72 | 12.48 | 12.63 | 810,787 | +0.03(+0.25%) |
Mar 22, 2011 | 12.74 | 12.88 | 12.58 | 12.60 | 580,455 | -0.15(-1.17%) |
Mar 21, 2011 | 12.83 | 12.86 | 12.72 | 12.75 | 475,081 | +0.11(+0.87%) |
Mar 18, 2011 | 12.63 | 12.89 | 12.44 | 12.64 | 1,103,761 | +0.12(+0.94%) |
Mar 17, 2011 | 12.89 | 12.96 | 12.52 | 12.52 | 592,043 | -0.19(-1.48%) |
Mar 16, 2011 | 12.91 | 12.91 | 12.71 | 12.71 | 760,742 | -0.23(-1.76%) |
Mar 15, 2011 | 12.70 | 13.05 | 12.60 | 12.94 | 653,661 | -0.03(-0.24%) |
Mar 14, 2011 | 12.95 | 13.09 | 12.91 | 12.97 | 465,639 | -0.14(-1.08%) |
Mar 11, 2011 | 12.99 | 13.21 | 12.92 | 13.11 | 559,484 | +0.06(+0.48%) |
Mar 10, 2011 | 12.99 | 13.27 | 12.96 | 13.05 | 1,327,208 | -0.16(-1.18%) |
Mar 09, 2011 | 13.10 | 13.27 | 12.90 | 13.20 | 1,363,972 | +0.04(+0.33%) |
Mar 08, 2011 | 13.01 | 13.26 | 12.98 | 13.16 | 2,003,715 | +0.16(+1.23%) |
Mar 07, 2011 | 13.21 | 13.36 | 12.99 | 13.00 | 1,560,855 | -0.21(-1.59%) |
Mar 04, 2011 | 13.27 | 13.36 | 13.13 | 13.21 | 1,435,984 | -0.05(-0.35%) |
Mar 03, 2011 | 13.01 | 13.34 | 13.01 | 13.26 | 1,337,909 | +0.31(+2.41%) |
Mar 02, 2011 | 13.01 | 13.17 | 12.70 | 12.95 | 1,998,505 | -0.11(-0.84%) |