Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.52 | 12.58 | 12.37 | 12.40 | 508,882 | -0.07(-0.54%) |
May 23, 2011 | 12.52 | 12.60 | 12.43 | 12.47 | 335,559 | -0.17(-1.38%) |
May 20, 2011 | 12.58 | 12.72 | 12.55 | 12.65 | 163,714 | +0.03(+0.23%) |
May 19, 2011 | 12.58 | 12.66 | 12.50 | 12.62 | 328,027 | +0.09(+0.70%) |
May 18, 2011 | 12.34 | 12.55 | 12.33 | 12.53 | 474,843 | +0.17(+1.41%) |
May 17, 2011 | 12.40 | 12.44 | 12.30 | 12.35 | 481,588 | -0.10(-0.78%) |
May 16, 2011 | 12.39 | 12.53 | 12.37 | 12.45 | 259,327 | -0.02(-0.16%) |
May 13, 2011 | 12.58 | 12.60 | 12.44 | 12.47 | 1,023,726 | -0.13(-1.00%) |
May 12, 2011 | 12.47 | 12.65 | 12.41 | 12.60 | 266,612 | +0.04(+0.31%) |
May 11, 2011 | 12.74 | 12.75 | 12.50 | 12.56 | 1,254,497 | -0.19(-1.52%) |
May 10, 2011 | 12.76 | 12.81 | 12.69 | 12.75 | 1,309,105 | +0.03(+0.23%) |
May 09, 2011 | 12.76 | 12.78 | 12.68 | 12.72 | 330,667 | -0.08(-0.61%) |
May 06, 2011 | 12.94 | 13.00 | 12.77 | 12.80 | 1,501,553 | -0.02(-0.15%) |
May 05, 2011 | 12.70 | 12.97 | 12.60 | 12.82 | 616,866 | +0.04(+0.30%) |
May 04, 2011 | 12.78 | 12.80 | 12.62 | 12.78 | 1,765,209 | +0.02(+0.15%) |
May 03, 2011 | 12.88 | 12.93 | 12.67 | 12.76 | 715,953 | -0.18(-1.42%) |
May 02, 2011 | 12.94 | 12.95 | 12.93 | 12.95 | 790,713 | -0.17(-1.33%) |
Apr 29, 2011 | 13.03 | 13.17 | 13.03 | 13.12 | 266,683 | +0.06(+0.45%) |
Apr 28, 2011 | 13.05 | 13.15 | 12.99 | 13.06 | 212,691 | -0.02(-0.15%) |
Apr 27, 2011 | 13.00 | 13.11 | 12.97 | 13.08 | 417,822 | +0.09(+0.67%) |
Apr 26, 2011 | 13.08 | 13.10 | 12.99 | 12.99 | 509,583 | +0.00(+0.00%) |
Apr 25, 2011 | 12.96 | 13.06 | 12.94 | 12.99 | 279,692 | +0.01(+0.07%) |
Apr 21, 2011 | 13.28 | 13.29 | 12.95 | 12.99 | 773,096 | -0.25(-1.91%) |
Apr 20, 2011 | 13.19 | 13.39 | 13.18 | 13.24 | 1,948,416 | +0.18(+1.41%) |
Apr 19, 2011 | 12.83 | 13.06 | 12.83 | 13.05 | 1,083,743 | +0.29(+2.28%) |
Apr 18, 2011 | 12.67 | 12.85 | 12.63 | 12.76 | 652,597 | -0.06(-0.45%) |
Apr 15, 2011 | 12.71 | 12.86 | 12.70 | 12.82 | 231,906 | +0.11(+0.84%) |
Apr 14, 2011 | 12.70 | 12.73 | 12.60 | 12.71 | 232,142 | -0.02(-0.15%) |
Apr 13, 2011 | 12.99 | 12.99 | 12.62 | 12.73 | 201,284 | -0.07(-0.53%) |
Apr 12, 2011 | 12.77 | 12.90 | 12.72 | 12.80 | 862,117 | -0.08(-0.60%) |
Apr 11, 2011 | 12.99 | 13.04 | 12.86 | 12.88 | 302,253 | -0.05(-0.38%) |
Apr 08, 2011 | 13.05 | 13.11 | 12.91 | 12.93 | 666,531 | -0.08(-0.60%) |
Apr 07, 2011 | 12.91 | 13.10 | 12.88 | 13.00 | 386,270 | +0.04(+0.30%) |
Apr 06, 2011 | 12.90 | 12.99 | 12.81 | 12.97 | 314,657 | +0.10(+0.75%) |
Apr 05, 2011 | 12.77 | 12.94 | 12.66 | 12.87 | 668,509 | +0.00(+0.00%) |
Apr 04, 2011 | 13.04 | 13.05 | 12.81 | 12.87 | 404,426 | -0.05(-0.38%) |
Apr 01, 2011 | 13.02 | 13.02 | 12.90 | 12.92 | 366,387 | +0.06(+0.45%) |
Mar 31, 2011 | 13.03 | 13.03 | 12.79 | 12.86 | 352,618 | -0.08(-0.60%) |
Mar 30, 2011 | 13.13 | 13.20 | 12.91 | 12.94 | 365,981 | -0.07(-0.52%) |
Mar 29, 2011 | 13.13 | 13.13 | 12.94 | 13.00 | 672,942 | -0.09(-0.67%) |
Mar 28, 2011 | 13.10 | 13.22 | 13.07 | 13.09 | 240,056 | -0.01(-0.07%) |
Mar 25, 2011 | 12.99 | 13.20 | 12.99 | 13.10 | 527,495 | +0.13(+0.99%) |
Mar 24, 2011 | 12.89 | 13.03 | 12.79 | 12.97 | 865,124 | +0.07(+0.53%) |
Mar 23, 2011 | 12.87 | 12.94 | 12.71 | 12.91 | 930,154 | +0.07(+0.53%) |
Mar 22, 2011 | 13.05 | 13.05 | 12.81 | 12.84 | 231,160 | -0.16(-1.27%) |
Mar 21, 2011 | 12.94 | 13.00 | 12.92 | 13.00 | 378,996 | +0.22(+1.74%) |
Mar 18, 2011 | 12.77 | 12.80 | 12.67 | 12.78 | 313,355 | +0.16(+1.31%) |
Mar 17, 2011 | 12.85 | 12.89 | 12.60 | 12.62 | 461,333 | +0.11(+0.85%) |
Mar 16, 2011 | 12.84 | 12.85 | 12.48 | 12.51 | 541,116 | -0.34(-2.64%) |
Mar 15, 2011 | 12.73 | 12.91 | 12.71 | 12.85 | 574,671 | +0.14(+1.07%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.60 | 12.71 | 327,850 | -0.17(-1.35%) |
Mar 11, 2011 | 12.83 | 12.93 | 12.79 | 12.89 | 194,844 | +0.03(+0.23%) |
Mar 10, 2011 | 12.95 | 13.04 | 12.85 | 12.86 | 782,629 | -0.31(-2.39%) |
Mar 09, 2011 | 13.03 | 13.20 | 12.96 | 13.17 | 1,888,170 | +0.06(+0.48%) |
Mar 08, 2011 | 12.63 | 13.15 | 12.63 | 13.11 | 1,434,504 | +0.51(+4.08%) |
Mar 07, 2011 | 12.78 | 12.84 | 12.52 | 12.60 | 353,977 | -0.17(-1.37%) |
Mar 04, 2011 | 13.03 | 13.03 | 12.66 | 12.77 | 421,097 | -0.15(-1.13%) |
Mar 03, 2011 | 12.87 | 12.97 | 12.75 | 12.92 | 354,369 | +0.18(+1.45%) |
Mar 02, 2011 | 12.46 | 12.82 | 12.45 | 12.73 | 1,403,457 | +0.17(+1.39%) |