Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.63 | 12.87 | 12.63 | 12.80 | 17,456 | +0.13(+1.06%) |
May 23, 2011 | 12.66 | 12.66 | 12.52 | 12.66 | 1,249 | -0.04(-0.30%) |
May 20, 2011 | 12.58 | 12.74 | 12.58 | 12.70 | 56,847 | +0.11(+0.86%) |
May 19, 2011 | 12.55 | 12.59 | 12.55 | 12.59 | 4,609 | -0.02(-0.15%) |
May 18, 2011 | 12.55 | 12.61 | 12.42 | 12.61 | 23,273 | +0.06(+0.46%) |
May 17, 2011 | 12.39 | 12.70 | 12.39 | 12.55 | 33,636 | +0.01(+0.05%) |
May 16, 2011 | 12.62 | 12.65 | 12.48 | 12.55 | 9,115 | -0.09(-0.71%) |
May 13, 2011 | 12.63 | 12.64 | 12.63 | 12.64 | 780 | -0.04(-0.30%) |
May 12, 2011 | 12.53 | 12.70 | 12.39 | 12.68 | 9,312 | +0.08(+0.61%) |
May 11, 2011 | 12.73 | 12.73 | 12.60 | 12.60 | 4,115 | -0.12(-0.96%) |
May 10, 2011 | 12.59 | 12.72 | 12.57 | 12.72 | 21,851 | +0.13(+1.07%) |
May 09, 2011 | 12.82 | 12.82 | 12.58 | 12.59 | 22,179 | -0.11(-0.86%) |
May 06, 2011 | 12.60 | 12.70 | 12.58 | 12.70 | 7,750 | +0.12(+0.97%) |
May 05, 2011 | 12.50 | 12.81 | 12.40 | 12.57 | 42,918 | -0.04(-0.30%) |
May 04, 2011 | 12.48 | 12.71 | 12.48 | 12.61 | 5,377 | -0.03(-0.20%) |
May 03, 2011 | 12.66 | 12.66 | 12.64 | 12.64 | 1,010 | -0.08(-0.60%) |
May 02, 2011 | 12.55 | 12.77 | 12.52 | 12.71 | 50,568 | -0.10(-0.75%) |
Apr 29, 2011 | 12.61 | 12.87 | 12.61 | 12.81 | 22,904 | +0.17(+1.32%) |
Apr 28, 2011 | 12.45 | 12.64 | 12.40 | 12.64 | 22,560 | +0.23(+1.86%) |
Apr 27, 2011 | 12.02 | 12.41 | 12.02 | 12.41 | 87,407 | +0.70(+5.96%) |
Apr 26, 2011 | 11.58 | 11.79 | 11.58 | 11.72 | 46,587 | -0.02(-0.16%) |
Apr 25, 2011 | 11.94 | 11.94 | 11.72 | 11.74 | 28,622 | -0.27(-2.24%) |
Apr 21, 2011 | 11.91 | 12.00 | 11.88 | 12.00 | 33,708 | +0.12(+1.02%) |
Apr 20, 2011 | 12.19 | 12.31 | 11.84 | 11.88 | 17,861 | -0.32(-2.62%) |
Apr 19, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 624 | +0.03(+0.21%) |
Apr 18, 2011 | 12.38 | 12.38 | 12.18 | 12.18 | 3,411 | -0.18(-1.45%) |
Apr 15, 2011 | 12.39 | 12.39 | 12.21 | 12.36 | 11,255 | -0.03(-0.26%) |
Apr 14, 2011 | 12.39 | 12.39 | 12.39 | 12.39 | 610 | +0.01(+0.05%) |
Apr 12, 2011 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.06(+0.52%) |
Apr 11, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 156 | +0.01(+0.05%) |
Apr 08, 2011 | 12.39 | 12.39 | 12.23 | 12.31 | 3,748 | -0.08(-0.62%) |
Apr 06, 2011 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.02(+0.16%) |
Apr 05, 2011 | 12.16 | 12.37 | 12.16 | 12.37 | 3,267 | +0.07(+0.57%) |
Apr 04, 2011 | 12.39 | 12.39 | 12.30 | 12.30 | 4,529 | -0.08(-0.67%) |
Apr 01, 2011 | 12.22 | 12.38 | 12.22 | 12.38 | 468 | +0.24(+2.00%) |
Mar 31, 2011 | 12.07 | 12.16 | 12.07 | 12.14 | 8,740 | +0.13(+1.12%) |
Mar 30, 2011 | 12.00 | 12.01 | 11.97 | 12.00 | 7,812 | +0.01(+0.11%) |
Mar 29, 2011 | 12.00 | 12.07 | 11.88 | 11.99 | 8,623 | +0.03(+0.27%) |
Mar 28, 2011 | 12.08 | 12.09 | 11.96 | 11.96 | 2,030 | -0.12(-1.01%) |
Mar 25, 2011 | 11.93 | 12.25 | 11.88 | 12.08 | 19,868 | +0.20(+1.73%) |
Mar 24, 2011 | 11.85 | 11.88 | 11.85 | 11.88 | 624 | +0.03(+0.28%) |
Mar 23, 2011 | 12.08 | 12.08 | 11.81 | 11.84 | 3,633 | -0.29(-2.39%) |
Mar 22, 2011 | 12.20 | 12.30 | 12.13 | 12.13 | 3,072 | -0.14(-1.15%) |
Mar 21, 2011 | 12.27 | 12.34 | 11.88 | 12.27 | 33,313 | +0.24(+2.02%) |
Mar 18, 2011 | 12.20 | 12.20 | 12.00 | 12.03 | 11,296 | -0.13(-1.03%) |
Mar 17, 2011 | 12.34 | 12.34 | 12.07 | 12.16 | 2,030 | -0.13(-1.06%) |
Mar 16, 2011 | 12.06 | 12.52 | 12.06 | 12.29 | 13,917 | +0.31(+2.57%) |
Mar 15, 2011 | 11.83 | 12.01 | 11.63 | 11.98 | 5,098 | +0.12(+1.03%) |
Mar 14, 2011 | 11.81 | 11.86 | 11.75 | 11.86 | 10,535 | +0.01(+0.11%) |
Mar 10, 2011 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.02(+0.16%) |
Mar 09, 2011 | 11.93 | 11.94 | 11.82 | 11.82 | 4,261 | -0.14(-1.18%) |
Mar 08, 2011 | 11.97 | 11.97 | 11.97 | 11.97 | 780 | +0.06(+0.54%) |
Mar 07, 2011 | 11.95 | 11.99 | 11.74 | 11.90 | 3,442 | -0.13(-1.11%) |
Mar 04, 2011 | 12.02 | 12.05 | 11.99 | 12.04 | 2,196 | -0.02(-0.16%) |
Mar 03, 2011 | 11.98 | 12.07 | 11.98 | 12.05 | 3,301 | +0.13(+1.07%) |
Mar 02, 2011 | 11.67 | 12.02 | 11.67 | 11.93 | 8,828 | +0.12(+1.02%) |