Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.25 | 12.66 | 12.25 | 12.49 | 71,126 | +0.24(+1.96%) |
May 23, 2011 | 11.98 | 12.32 | 11.98 | 12.25 | 30,729 | +0.10(+0.82%) |
May 20, 2011 | 11.90 | 12.22 | 11.90 | 12.15 | 38,164 | +0.29(+2.45%) |
May 19, 2011 | 12.03 | 12.07 | 11.70 | 11.86 | 29,011 | -0.04(-0.34%) |
May 18, 2011 | 11.91 | 11.98 | 11.84 | 11.90 | 17,817 | +0.06(+0.51%) |
May 17, 2011 | 11.65 | 12.18 | 11.50 | 11.84 | 81,197 | +0.05(+0.42%) |
May 16, 2011 | 12.27 | 12.43 | 11.79 | 11.79 | 38,969 | -0.57(-4.61%) |
May 13, 2011 | 12.72 | 12.80 | 12.35 | 12.36 | 15,502 | -0.32(-2.52%) |
May 12, 2011 | 12.35 | 12.74 | 12.20 | 12.68 | 20,933 | +0.40(+3.26%) |
May 11, 2011 | 12.70 | 12.78 | 12.26 | 12.28 | 43,381 | -0.46(-3.61%) |
May 10, 2011 | 12.44 | 12.74 | 12.41 | 12.74 | 35,177 | +0.29(+2.33%) |
May 09, 2011 | 12.37 | 12.64 | 12.33 | 12.45 | 38,333 | +0.06(+0.48%) |
May 06, 2011 | 12.52 | 12.61 | 12.34 | 12.39 | 35,792 | -0.05(-0.40%) |
May 05, 2011 | 12.15 | 12.69 | 12.12 | 12.44 | 46,713 | +0.23(+1.88%) |
May 04, 2011 | 12.40 | 12.40 | 12.09 | 12.21 | 71,891 | -0.17(-1.37%) |
May 03, 2011 | 12.31 | 12.46 | 12.24 | 12.38 | 28,668 | -0.01(-0.08%) |
May 02, 2011 | 12.45 | 12.45 | 12.32 | 12.39 | 80,634 | -0.70(-5.35%) |
Apr 29, 2011 | 13.17 | 13.17 | 13.00 | 13.09 | 23,148 | -0.06(-0.46%) |
Apr 28, 2011 | 13.13 | 13.16 | 12.95 | 13.15 | 26,625 | -0.02(-0.15%) |
Apr 27, 2011 | 13.12 | 13.20 | 13.04 | 13.17 | 23,224 | +0.02(+0.15%) |
Apr 26, 2011 | 12.93 | 13.20 | 12.93 | 13.15 | 23,956 | +0.26(+2.02%) |
Apr 25, 2011 | 13.00 | 13.08 | 12.75 | 12.89 | 34,134 | -0.20(-1.53%) |
Apr 21, 2011 | 13.18 | 13.18 | 12.99 | 13.09 | 13,431 | +0.01(+0.08%) |
Apr 20, 2011 | 13.10 | 13.10 | 13.00 | 13.08 | 29,157 | +0.15(+1.16%) |
Apr 19, 2011 | 13.33 | 13.33 | 12.83 | 12.93 | 37,537 | -0.34(-2.56%) |
Apr 18, 2011 | 13.18 | 13.41 | 13.04 | 13.27 | 39,643 | -0.20(-1.48%) |
Apr 15, 2011 | 13.14 | 13.60 | 13.14 | 13.47 | 59,528 | +0.28(+2.12%) |
Apr 14, 2011 | 12.69 | 13.24 | 12.67 | 13.19 | 30,786 | +0.36(+2.81%) |
Apr 13, 2011 | 13.09 | 13.09 | 12.67 | 12.83 | 46,213 | -0.22(-1.69%) |
Apr 12, 2011 | 13.42 | 13.46 | 13.00 | 13.05 | 51,529 | -0.42(-3.12%) |
Apr 11, 2011 | 13.83 | 13.84 | 13.43 | 13.47 | 33,740 | -0.39(-2.81%) |
Apr 08, 2011 | 14.01 | 14.01 | 13.80 | 13.86 | 32,254 | -0.05(-0.36%) |
Apr 07, 2011 | 13.85 | 14.20 | 13.85 | 13.91 | 55,222 | +0.04(+0.29%) |
Apr 06, 2011 | 13.73 | 13.92 | 13.73 | 13.87 | 60,883 | +0.20(+1.46%) |
Apr 05, 2011 | 13.42 | 13.89 | 13.30 | 13.67 | 37,216 | +0.20(+1.48%) |
Apr 04, 2011 | 13.27 | 13.56 | 13.13 | 13.47 | 40,119 | +0.20(+1.51%) |
Apr 01, 2011 | 13.61 | 13.68 | 13.24 | 13.27 | 43,033 | -0.33(-2.43%) |
Mar 31, 2011 | 13.64 | 13.64 | 13.51 | 13.60 | 29,428 | -0.08(-0.58%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 25,309 | +0.40(+3.01%) |
Mar 29, 2011 | 13.39 | 13.39 | 12.97 | 13.28 | 42,210 | -0.13(-0.97%) |
Mar 28, 2011 | 13.63 | 13.68 | 13.41 | 13.41 | 27,063 | -0.14(-1.03%) |
Mar 25, 2011 | 13.51 | 13.83 | 13.48 | 13.55 | 52,137 | +0.12(+0.89%) |
Mar 24, 2011 | 13.30 | 13.48 | 13.30 | 13.43 | 40,937 | +0.18(+1.36%) |
Mar 23, 2011 | 12.76 | 13.31 | 12.66 | 13.25 | 50,201 | +0.46(+3.60%) |
Mar 22, 2011 | 13.00 | 13.12 | 12.68 | 12.79 | 44,982 | -0.26(-1.99%) |
Mar 21, 2011 | 12.72 | 13.06 | 12.72 | 13.05 | 67,177 | +0.59(+4.74%) |
Mar 18, 2011 | 12.36 | 12.61 | 12.18 | 12.46 | 82,835 | +0.13(+1.05%) |
Mar 17, 2011 | 12.53 | 12.59 | 12.23 | 12.33 | 34,128 | +0.01(+0.08%) |
Mar 16, 2011 | 12.38 | 12.50 | 12.00 | 12.32 | 32,923 | -0.11(-0.88%) |
Mar 15, 2011 | 12.50 | 12.74 | 12.40 | 12.43 | 33,743 | -0.31(-2.43%) |
Mar 14, 2011 | 12.55 | 12.77 | 12.54 | 12.74 | 33,540 | +0.11(+0.87%) |
Mar 11, 2011 | 12.15 | 12.73 | 11.99 | 12.63 | 73,566 | +0.37(+3.02%) |
Mar 10, 2011 | 12.43 | 12.43 | 12.09 | 12.26 | 51,404 | -0.31(-2.47%) |
Mar 09, 2011 | 12.62 | 12.73 | 12.44 | 12.57 | 50,827 | -0.04(-0.32%) |
Mar 08, 2011 | 12.43 | 12.66 | 12.43 | 12.61 | 57,359 | +0.18(+1.45%) |
Mar 07, 2011 | 12.15 | 12.44 | 11.92 | 12.43 | 168,108 | +0.43(+3.58%) |
Mar 04, 2011 | 11.80 | 12.02 | 11.65 | 12.00 | 82,451 | +0.25(+2.13%) |
Mar 03, 2011 | 11.74 | 12.01 | 11.61 | 11.75 | 57,423 | +0.25(+2.17%) |
Mar 02, 2011 | 11.54 | 11.56 | 11.34 | 11.50 | 23,708 | -0.08(-0.69%) |