Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.88 | 13.04 | 12.77 | 12.85 | 172,146 | +0.02(+0.12%) |
May 23, 2011 | 12.75 | 12.94 | 12.70 | 12.83 | 316,231 | -0.03(-0.24%) |
May 20, 2011 | 12.86 | 13.01 | 12.85 | 12.86 | 248,545 | -0.06(-0.48%) |
May 19, 2011 | 12.95 | 13.01 | 12.77 | 12.92 | 229,383 | +0.02(+0.18%) |
May 18, 2011 | 12.96 | 13.05 | 12.89 | 12.90 | 234,807 | -0.02(-0.18%) |
May 17, 2011 | 12.68 | 13.39 | 12.68 | 12.92 | 595,897 | +0.34(+2.70%) |
May 16, 2011 | 12.83 | 12.99 | 12.58 | 12.58 | 274,785 | -0.26(-1.99%) |
May 13, 2011 | 12.86 | 13.03 | 12.64 | 12.84 | 535,255 | +0.04(+0.30%) |
May 12, 2011 | 12.52 | 12.99 | 12.45 | 12.80 | 314,473 | +0.28(+2.22%) |
May 11, 2011 | 12.57 | 12.75 | 12.46 | 12.52 | 140,627 | -0.05(-0.37%) |
May 10, 2011 | 12.29 | 12.64 | 12.21 | 12.57 | 268,109 | +0.33(+2.72%) |
May 09, 2011 | 12.07 | 12.32 | 12.04 | 12.24 | 208,366 | +0.17(+1.41%) |
May 06, 2011 | 11.94 | 12.17 | 11.81 | 12.06 | 123,179 | +0.15(+1.30%) |
May 05, 2011 | 11.99 | 12.21 | 11.85 | 11.91 | 96,840 | -0.12(-1.03%) |
May 04, 2011 | 12.48 | 12.48 | 12.03 | 12.03 | 133,487 | -0.38(-3.05%) |
May 03, 2011 | 12.27 | 12.51 | 12.27 | 12.41 | 193,416 | +0.18(+1.45%) |
May 02, 2011 | 12.32 | 12.33 | 12.24 | 12.24 | 308,740 | +0.02(+0.19%) |
Apr 29, 2011 | 12.17 | 12.27 | 12.12 | 12.21 | 86,802 | +0.06(+0.51%) |
Apr 28, 2011 | 11.88 | 12.20 | 11.80 | 12.15 | 159,494 | +0.25(+2.08%) |
Apr 27, 2011 | 11.89 | 11.94 | 11.85 | 11.90 | 50,799 | +0.05(+0.39%) |
Apr 26, 2011 | 11.82 | 12.27 | 11.79 | 11.86 | 369,918 | +0.03(+0.26%) |
Apr 25, 2011 | 11.86 | 11.88 | 11.76 | 11.83 | 193,009 | -0.13(-1.10%) |
Apr 21, 2011 | 11.86 | 11.96 | 11.77 | 11.96 | 162,581 | +0.16(+1.38%) |
Apr 20, 2011 | 11.96 | 11.96 | 11.68 | 11.79 | 114,967 | -0.06(-0.52%) |
Apr 19, 2011 | 11.72 | 11.86 | 11.72 | 11.86 | 78,338 | +0.19(+1.59%) |
Apr 18, 2011 | 11.92 | 11.95 | 11.51 | 11.67 | 125,228 | -0.36(-3.02%) |
Apr 15, 2011 | 11.92 | 12.03 | 11.79 | 12.03 | 146,003 | +0.09(+0.71%) |
Apr 14, 2011 | 11.78 | 11.95 | 11.69 | 11.95 | 84,875 | +0.16(+1.38%) |
Apr 13, 2011 | 11.75 | 11.81 | 11.69 | 11.79 | 106,714 | +0.07(+0.59%) |
Apr 12, 2011 | 11.92 | 11.97 | 11.66 | 11.72 | 270,592 | -0.27(-2.26%) |
Apr 11, 2011 | 12.25 | 12.31 | 11.99 | 11.99 | 199,840 | -0.27(-2.21%) |
Apr 08, 2011 | 12.41 | 12.44 | 12.23 | 12.26 | 157,117 | -0.15(-1.18%) |
Apr 07, 2011 | 12.38 | 12.42 | 12.29 | 12.41 | 174,139 | +0.03(+0.25%) |
Apr 06, 2011 | 12.34 | 12.54 | 12.29 | 12.37 | 190,053 | +0.09(+0.76%) |
Apr 05, 2011 | 12.25 | 12.37 | 12.22 | 12.28 | 153,958 | -0.04(-0.31%) |
Apr 04, 2011 | 12.34 | 12.61 | 12.27 | 12.32 | 262,428 | +0.04(+0.31%) |
Apr 01, 2011 | 12.34 | 12.37 | 12.20 | 12.28 | 90,439 | +0.03(+0.25%) |
Mar 31, 2011 | 12.20 | 12.35 | 12.11 | 12.25 | 158,786 | +0.05(+0.44%) |
Mar 30, 2011 | 12.14 | 12.22 | 12.11 | 12.20 | 101,727 | +0.10(+0.83%) |
Mar 29, 2011 | 12.15 | 12.22 | 12.07 | 12.10 | 97,910 | -0.19(-1.51%) |
Mar 28, 2011 | 12.16 | 12.33 | 12.16 | 12.28 | 47,689 | +0.12(+1.02%) |
Mar 25, 2011 | 12.22 | 12.31 | 12.09 | 12.16 | 283,710 | -0.04(-0.32%) |
Mar 24, 2011 | 12.24 | 12.24 | 12.03 | 12.20 | 88,608 | +0.00(+0.00%) |
Mar 23, 2011 | 12.24 | 12.27 | 11.93 | 12.20 | 309,694 | -0.11(-0.88%) |
Mar 22, 2011 | 12.41 | 12.51 | 12.24 | 12.30 | 234,687 | -0.10(-0.81%) |
Mar 21, 2011 | 12.24 | 12.44 | 12.23 | 12.41 | 309,029 | +0.43(+3.62%) |
Mar 18, 2011 | 11.60 | 11.97 | 11.60 | 11.97 | 166,902 | +0.44(+3.82%) |
Mar 17, 2011 | 11.52 | 11.56 | 11.46 | 11.53 | 92,905 | +0.11(+0.95%) |
Mar 16, 2011 | 11.42 | 11.50 | 11.38 | 11.42 | 106,107 | -0.03(-0.27%) |
Mar 15, 2011 | 11.42 | 11.62 | 11.38 | 11.45 | 79,093 | -0.16(-1.40%) |
Mar 14, 2011 | 11.71 | 11.71 | 11.56 | 11.62 | 80,162 | -0.16(-1.38%) |
Mar 11, 2011 | 11.52 | 11.93 | 11.49 | 11.78 | 178,998 | +0.26(+2.22%) |
Mar 10, 2011 | 11.86 | 11.86 | 11.37 | 11.52 | 186,209 | -0.30(-2.55%) |
Mar 09, 2011 | 11.96 | 11.96 | 11.79 | 11.83 | 170,157 | -0.12(-1.04%) |
Mar 08, 2011 | 11.75 | 12.03 | 11.75 | 11.95 | 50,502 | +0.20(+1.71%) |
Mar 07, 2011 | 11.85 | 11.86 | 11.74 | 11.75 | 118,034 | -0.10(-0.85%) |
Mar 04, 2011 | 11.89 | 11.94 | 11.78 | 11.85 | 43,161 | -0.02(-0.20%) |
Mar 03, 2011 | 11.71 | 11.98 | 11.67 | 11.87 | 78,067 | +0.23(+1.99%) |
Mar 02, 2011 | 11.83 | 11.83 | 11.48 | 11.64 | 51,937 | -0.20(-1.70%) |