Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.98 | 13.02 | 12.98 | 13.00 | 8,400 | -0.03(-0.23%) |
May 23, 2011 | 12.96 | 13.03 | 12.90 | 13.03 | 3,466 | +0.03(+0.23%) |
May 19, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.01(-0.08%) |
May 18, 2011 | 13.05 | 13.07 | 12.93 | 13.01 | 4,580 | -0.06(-0.46%) |
May 17, 2011 | 13.00 | 13.07 | 12.90 | 13.07 | 10,663 | +0.07(+0.54%) |
May 16, 2011 | 13.00 | 13.33 | 13.00 | 13.00 | 16,108 | +0.00(+0.00%) |
May 13, 2011 | 13.09 | 13.09 | 13.00 | 13.00 | 3,745 | -0.10(-0.76%) |
May 12, 2011 | 13.13 | 13.13 | 13.00 | 13.10 | 2,409 | -0.08(-0.61%) |
May 11, 2011 | 13.29 | 13.34 | 13.11 | 13.18 | 8,198 | -0.11(-0.79%) |
May 10, 2011 | 13.23 | 13.32 | 13.22 | 13.29 | 2,650 | +0.04(+0.32%) |
May 09, 2011 | 13.28 | 13.30 | 13.24 | 13.24 | 2,981 | +0.02(+0.17%) |
May 06, 2011 | 13.33 | 13.33 | 13.22 | 13.22 | 3,189 | -0.04(-0.30%) |
May 05, 2011 | 13.25 | 13.26 | 13.23 | 13.26 | 1,755 | +0.05(+0.38%) |
May 04, 2011 | 13.14 | 13.25 | 13.13 | 13.21 | 18,350 | +0.01(+0.08%) |
May 03, 2011 | 12.91 | 13.22 | 12.91 | 13.20 | 4,630 | +0.09(+0.69%) |
May 02, 2011 | 13.11 | 13.13 | 13.00 | 13.11 | 4,145 | -0.02(-0.16%) |
Apr 29, 2011 | 13.25 | 13.25 | 13.11 | 13.13 | 1,214 | -0.06(-0.45%) |
Apr 28, 2011 | 13.44 | 13.44 | 13.01 | 13.19 | 4,629 | -0.03(-0.23%) |
Apr 27, 2011 | 13.09 | 13.31 | 13.09 | 13.22 | 3,456 | +0.22(+1.69%) |
Apr 26, 2011 | 13.13 | 13.16 | 12.90 | 13.00 | 22,098 | -0.02(-0.15%) |
Apr 25, 2011 | 13.47 | 13.69 | 13.02 | 13.02 | 26,684 | -0.39(-2.91%) |
Apr 21, 2011 | 13.40 | 13.50 | 13.40 | 13.41 | 5,289 | -0.04(-0.30%) |
Apr 20, 2011 | 13.37 | 13.49 | 13.35 | 13.45 | 7,053 | +0.13(+0.98%) |
Apr 19, 2011 | 13.28 | 13.34 | 13.21 | 13.32 | 4,263 | +0.07(+0.53%) |
Apr 18, 2011 | 13.24 | 13.25 | 13.18 | 13.25 | 3,794 | +0.08(+0.61%) |
Apr 15, 2011 | 13.29 | 13.29 | 13.17 | 13.17 | 1,900 | +0.02(+0.15%) |
Apr 14, 2011 | 13.21 | 13.21 | 13.04 | 13.15 | 5,024 | -0.06(-0.45%) |
Apr 13, 2011 | 13.05 | 13.39 | 13.02 | 13.21 | 6,546 | +0.17(+1.30%) |
Apr 12, 2011 | 12.91 | 13.04 | 12.91 | 13.04 | 4,187 | +0.03(+0.23%) |
Apr 11, 2011 | 13.00 | 13.06 | 12.95 | 13.01 | 2,031 | -0.03(-0.23%) |
Apr 08, 2011 | 13.07 | 13.07 | 13.02 | 13.04 | 2,271 | +0.02(+0.15%) |
Apr 07, 2011 | 13.05 | 13.05 | 13.00 | 13.02 | 4,313 | +0.00(+0.00%) |
Apr 06, 2011 | 13.04 | 13.04 | 13.00 | 13.02 | 4,145 | -0.09(-0.69%) |
Apr 05, 2011 | 12.94 | 13.11 | 12.89 | 13.11 | 39,070 | +0.22(+1.71%) |
Apr 04, 2011 | 12.91 | 12.91 | 12.76 | 12.89 | 36,642 | +0.05(+0.39%) |
Apr 01, 2011 | 12.55 | 13.00 | 12.55 | 12.84 | 21,696 | +0.20(+1.58%) |
Mar 31, 2011 | 12.71 | 12.71 | 12.34 | 12.64 | 14,582 | -0.20(-1.56%) |
Mar 30, 2011 | 12.87 | 12.99 | 12.46 | 12.84 | 24,150 | +0.04(+0.31%) |
Mar 29, 2011 | 12.49 | 13.00 | 12.15 | 12.80 | 65,177 | -0.47(-3.54%) |
Mar 28, 2011 | 13.02 | 13.44 | 13.00 | 13.27 | 17,811 | +0.16(+1.22%) |
Mar 25, 2011 | 13.10 | 13.11 | 13.01 | 13.11 | 2,930 | +0.05(+0.38%) |
Mar 24, 2011 | 13.00 | 13.06 | 12.97 | 13.06 | 30,567 | +0.07(+0.50%) |
Mar 23, 2011 | 13.04 | 13.04 | 12.97 | 12.99 | 22,041 | -0.03(-0.19%) |
Mar 22, 2011 | 13.08 | 13.09 | 13.00 | 13.02 | 51,741 | -0.03(-0.23%) |
Mar 21, 2011 | 13.08 | 13.21 | 13.00 | 13.05 | 18,736 | +0.03(+0.23%) |
Mar 18, 2011 | 13.09 | 13.12 | 12.94 | 13.02 | 19,485 | -0.05(-0.38%) |
Mar 17, 2011 | 13.08 | 13.19 | 13.05 | 13.07 | 4,896 | +0.01(+0.08%) |
Mar 16, 2011 | 13.05 | 13.18 | 13.02 | 13.06 | 8,325 | +0.05(+0.38%) |
Mar 15, 2011 | 13.15 | 13.15 | 12.92 | 13.01 | 3,513 | +0.01(+0.08%) |
Mar 14, 2011 | 13.10 | 13.10 | 12.94 | 13.00 | 23,275 | -0.00(-0.00%) |
Mar 11, 2011 | 13.02 | 13.12 | 12.70 | 13.00 | 8,071 | -0.26(-1.96%) |
Mar 10, 2011 | 13.26 | 13.26 | 13.26 | 13.26 | 400 | -0.04(-0.30%) |
Mar 09, 2011 | 13.37 | 13.37 | 13.23 | 13.30 | 2,220 | +0.03(+0.23%) |
Mar 08, 2011 | 13.27 | 13.27 | 13.27 | 13.27 | 200 | +0.02(+0.15%) |
Mar 07, 2011 | 13.53 | 13.53 | 13.25 | 13.25 | 3,977 | -0.13(-0.97%) |
Mar 04, 2011 | 13.29 | 13.47 | 13.29 | 13.38 | 3,916 | +0.20(+1.52%) |
Mar 03, 2011 | 13.31 | 13.41 | 13.18 | 13.18 | 6,800 | -0.20(-1.49%) |
Mar 02, 2011 | 13.40 | 13.43 | 13.38 | 13.38 | 3,450 | +0.00(+0.00%) |