Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.40 | 12.49 | 12.36 | 12.46 | 89,962 | +0.09(+0.73%) |
May 23, 2011 | 12.42 | 12.50 | 12.33 | 12.37 | 99,053 | -0.05(-0.41%) |
May 20, 2011 | 12.32 | 12.46 | 12.30 | 12.42 | 117,257 | +0.14(+1.15%) |
May 19, 2011 | 12.28 | 12.29 | 12.10 | 12.28 | 297,081 | -0.02(-0.18%) |
May 18, 2011 | 12.49 | 12.49 | 12.22 | 12.30 | 202,345 | -0.05(-0.41%) |
May 17, 2011 | 12.38 | 12.39 | 12.18 | 12.35 | 176,264 | -0.01(-0.09%) |
May 16, 2011 | 12.47 | 12.54 | 12.31 | 12.36 | 201,915 | -0.17(-1.35%) |
May 13, 2011 | 12.65 | 12.65 | 12.46 | 12.53 | 122,780 | -0.08(-0.62%) |
May 12, 2011 | 12.66 | 12.66 | 12.38 | 12.61 | 310,638 | -0.08(-0.62%) |
May 11, 2011 | 12.86 | 12.86 | 12.57 | 12.69 | 115,470 | -0.09(-0.71%) |
May 10, 2011 | 12.66 | 12.84 | 12.43 | 12.78 | 280,970 | -0.16(-1.26%) |
May 09, 2011 | 12.70 | 13.03 | 12.67 | 12.94 | 166,932 | +0.13(+1.01%) |
May 06, 2011 | 12.89 | 12.90 | 12.69 | 12.81 | 143,755 | +0.08(+0.66%) |
May 05, 2011 | 12.79 | 12.81 | 12.70 | 12.73 | 53,208 | -0.01(-0.09%) |
May 04, 2011 | 12.80 | 12.93 | 12.67 | 12.74 | 173,251 | -0.06(-0.44%) |
May 03, 2011 | 12.82 | 12.97 | 12.74 | 12.79 | 95,288 | +0.01(+0.09%) |
May 02, 2011 | 12.81 | 12.81 | 12.78 | 12.78 | 147,140 | -0.02(-0.13%) |
Apr 29, 2011 | 13.08 | 13.14 | 12.80 | 12.80 | 154,928 | -0.23(-1.77%) |
Apr 28, 2011 | 13.09 | 13.09 | 12.91 | 13.03 | 93,880 | +0.16(+1.27%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.81 | 12.87 | 158,040 | -0.07(-0.56%) |
Apr 26, 2011 | 12.94 | 13.00 | 12.89 | 12.94 | 73,512 | +0.02(+0.13%) |
Apr 25, 2011 | 12.83 | 12.95 | 12.78 | 12.92 | 107,951 | +0.17(+1.37%) |
Apr 21, 2011 | 12.68 | 12.83 | 12.67 | 12.75 | 63,821 | +0.08(+0.67%) |
Apr 20, 2011 | 12.85 | 12.85 | 12.63 | 12.67 | 78,133 | -0.07(-0.57%) |
Apr 19, 2011 | 12.67 | 12.76 | 12.64 | 12.74 | 72,723 | +0.10(+0.80%) |
Apr 18, 2011 | 12.81 | 12.81 | 12.63 | 12.64 | 100,883 | -0.24(-1.86%) |
Apr 15, 2011 | 12.67 | 12.95 | 12.67 | 12.88 | 49,030 | +0.23(+1.85%) |
Apr 14, 2011 | 12.49 | 12.65 | 12.47 | 12.64 | 91,110 | +0.15(+1.22%) |
Apr 13, 2011 | 12.52 | 12.56 | 12.49 | 12.49 | 61,733 | -0.01(-0.05%) |
Apr 12, 2011 | 12.61 | 12.61 | 12.45 | 12.50 | 96,488 | -0.06(-0.45%) |
Apr 11, 2011 | 12.67 | 12.69 | 12.49 | 12.55 | 101,817 | -0.07(-0.58%) |
Apr 08, 2011 | 12.81 | 12.81 | 12.57 | 12.63 | 69,499 | -0.18(-1.41%) |
Apr 07, 2011 | 12.68 | 12.84 | 12.68 | 12.81 | 48,283 | +0.11(+0.84%) |
Apr 06, 2011 | 12.72 | 12.72 | 12.64 | 12.70 | 141,290 | +0.04(+0.36%) |
Apr 05, 2011 | 12.81 | 12.86 | 12.64 | 12.65 | 162,872 | -0.22(-1.71%) |
Apr 04, 2011 | 12.99 | 13.00 | 12.81 | 12.87 | 84,400 | -0.03(-0.26%) |
Apr 01, 2011 | 13.03 | 13.03 | 12.89 | 12.91 | 38,470 | -0.07(-0.52%) |
Mar 31, 2011 | 13.01 | 13.03 | 12.94 | 12.97 | 57,719 | +0.02(+0.17%) |
Mar 30, 2011 | 13.02 | 13.02 | 12.95 | 12.95 | 36,219 | +0.01(+0.04%) |
Mar 29, 2011 | 13.03 | 13.03 | 12.95 | 12.95 | 55,700 | -0.08(-0.60%) |
Mar 28, 2011 | 13.00 | 13.04 | 13.00 | 13.03 | 61,460 | +0.03(+0.22%) |
Mar 25, 2011 | 12.95 | 13.00 | 12.95 | 13.00 | 69,746 | +0.09(+0.70%) |
Mar 24, 2011 | 12.95 | 12.97 | 12.89 | 12.91 | 32,789 | -0.01(-0.09%) |
Mar 23, 2011 | 12.94 | 12.97 | 12.88 | 12.92 | 69,278 | +0.04(+0.31%) |
Mar 22, 2011 | 12.99 | 13.03 | 12.87 | 12.88 | 75,011 | -0.07(-0.52%) |
Mar 21, 2011 | 13.07 | 13.10 | 12.94 | 12.95 | 136,305 | -0.15(-1.16%) |
Mar 18, 2011 | 13.05 | 13.13 | 12.97 | 13.10 | 105,526 | +0.13(+1.00%) |
Mar 17, 2011 | 13.01 | 13.10 | 12.92 | 12.97 | 107,132 | -0.06(-0.48%) |
Mar 16, 2011 | 13.13 | 13.19 | 12.94 | 13.03 | 142,853 | -0.04(-0.30%) |
Mar 15, 2011 | 12.99 | 13.14 | 12.95 | 13.07 | 154,295 | -0.06(-0.47%) |
Mar 14, 2011 | 13.18 | 13.18 | 13.07 | 13.13 | 51,073 | -0.05(-0.38%) |
Mar 11, 2011 | 13.20 | 13.22 | 13.15 | 13.18 | 66,420 | -0.01(-0.04%) |
Mar 10, 2011 | 13.17 | 13.22 | 13.14 | 13.19 | 63,432 | -0.02(-0.13%) |
Mar 09, 2011 | 13.25 | 13.26 | 13.19 | 13.21 | 24,633 | -0.02(-0.17%) |
Mar 08, 2011 | 13.27 | 13.28 | 13.22 | 13.23 | 61,964 | +0.01(+0.04%) |
Mar 07, 2011 | 13.04 | 13.27 | 13.03 | 13.22 | 141,952 | +0.14(+1.03%) |
Mar 04, 2011 | 13.20 | 13.20 | 12.94 | 13.09 | 150,904 | -0.08(-0.60%) |
Mar 03, 2011 | 13.19 | 13.21 | 13.04 | 13.17 | 121,725 | +0.06(+0.43%) |
Mar 02, 2011 | 13.18 | 13.22 | 13.09 | 13.11 | 111,144 | -0.02(-0.13%) |