Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.57 | 12.77 | 11.95 | 12.15 | 226,112 | -0.24(-1.93%) |
May 23, 2011 | 12.56 | 12.56 | 12.15 | 12.39 | 86,999 | -0.32(-2.53%) |
May 20, 2011 | 12.79 | 12.88 | 12.71 | 12.71 | 141,323 | -0.12(-0.93%) |
May 19, 2011 | 12.76 | 12.95 | 12.76 | 12.83 | 67,042 | +0.09(+0.73%) |
May 18, 2011 | 12.74 | 12.87 | 12.63 | 12.74 | 90,208 | +0.06(+0.44%) |
May 17, 2011 | 12.66 | 12.75 | 12.06 | 12.69 | 136,615 | +0.01(+0.06%) |
May 16, 2011 | 12.64 | 12.76 | 12.57 | 12.68 | 63,306 | -0.03(-0.24%) |
May 13, 2011 | 12.73 | 12.75 | 12.53 | 12.71 | 77,563 | -0.03(-0.23%) |
May 12, 2011 | 12.60 | 12.77 | 12.25 | 12.74 | 130,733 | -0.06(-0.47%) |
May 11, 2011 | 12.79 | 12.86 | 12.71 | 12.80 | 124,772 | +0.01(+0.12%) |
May 10, 2011 | 12.58 | 12.80 | 12.58 | 12.78 | 107,652 | +0.22(+1.73%) |
May 09, 2011 | 12.49 | 12.72 | 12.24 | 12.57 | 95,963 | +0.04(+0.30%) |
May 06, 2011 | 12.21 | 12.63 | 11.97 | 12.53 | 93,174 | +0.23(+1.89%) |
May 05, 2011 | 12.12 | 12.43 | 11.78 | 12.30 | 140,529 | +0.00(+0.00%) |
May 04, 2011 | 12.68 | 12.71 | 12.12 | 12.30 | 136,335 | -0.47(-3.69%) |
May 03, 2011 | 13.01 | 13.01 | 12.48 | 12.77 | 78,945 | -0.23(-1.78%) |
May 02, 2011 | 12.98 | 13.10 | 12.90 | 13.00 | 47,575 | -0.02(-0.17%) |
Apr 29, 2011 | 13.03 | 13.10 | 12.87 | 13.02 | 18,171 | +0.01(+0.12%) |
Apr 28, 2011 | 13.04 | 13.09 | 12.82 | 13.01 | 93,741 | +0.04(+0.35%) |
Apr 27, 2011 | 13.04 | 13.05 | 12.57 | 12.96 | 116,436 | -0.06(-0.46%) |
Apr 26, 2011 | 13.20 | 13.20 | 12.80 | 13.02 | 42,378 | -0.12(-0.91%) |
Apr 25, 2011 | 13.17 | 13.23 | 13.06 | 13.14 | 78,226 | -0.07(-0.51%) |
Apr 21, 2011 | 13.13 | 13.35 | 13.13 | 13.21 | 58,818 | +0.15(+1.15%) |
Apr 20, 2011 | 12.98 | 13.16 | 12.79 | 13.06 | 47,373 | +0.28(+2.16%) |
Apr 19, 2011 | 12.95 | 13.01 | 12.64 | 12.78 | 59,295 | +0.08(+0.65%) |
Apr 18, 2011 | 12.63 | 12.71 | 12.42 | 12.70 | 91,190 | +0.06(+0.47%) |
Apr 15, 2011 | 12.71 | 12.71 | 12.43 | 12.64 | 115,769 | +0.00(+0.00%) |
Apr 14, 2011 | 12.72 | 12.78 | 12.53 | 12.64 | 83,410 | -0.13(-1.05%) |
Apr 13, 2011 | 13.10 | 13.17 | 12.72 | 12.77 | 63,115 | -0.37(-2.79%) |
Apr 12, 2011 | 13.28 | 13.44 | 12.88 | 13.14 | 78,423 | -0.16(-1.18%) |
Apr 11, 2011 | 13.46 | 13.58 | 13.28 | 13.30 | 41,624 | -0.13(-0.95%) |
Apr 08, 2011 | 13.35 | 13.73 | 13.25 | 13.43 | 73,116 | -0.03(-0.22%) |
Apr 07, 2011 | 13.49 | 13.52 | 13.45 | 13.46 | 17,522 | -0.09(-0.66%) |
Apr 06, 2011 | 13.69 | 13.69 | 13.45 | 13.55 | 93,961 | -0.12(-0.88%) |
Apr 05, 2011 | 13.66 | 13.68 | 13.51 | 13.66 | 72,196 | -0.01(-0.05%) |
Apr 04, 2011 | 13.78 | 13.81 | 13.62 | 13.67 | 111,337 | +0.02(+0.16%) |
Apr 01, 2011 | 13.69 | 13.69 | 13.48 | 13.65 | 90,768 | +0.11(+0.83%) |
Mar 31, 2011 | 13.53 | 13.72 | 13.47 | 13.54 | 59,405 | -0.07(-0.55%) |
Mar 30, 2011 | 13.61 | 13.78 | 13.49 | 13.61 | 90,633 | -0.12(-0.87%) |
Mar 29, 2011 | 13.72 | 13.81 | 13.65 | 13.73 | 105,466 | +0.09(+0.66%) |
Mar 28, 2011 | 13.52 | 13.74 | 13.46 | 13.64 | 89,990 | +0.18(+1.33%) |
Mar 25, 2011 | 13.04 | 13.46 | 13.02 | 13.46 | 132,786 | +0.44(+3.39%) |
Mar 24, 2011 | 13.05 | 13.20 | 12.95 | 13.02 | 51,882 | -0.01(-0.06%) |
Mar 23, 2011 | 13.21 | 13.21 | 12.88 | 13.03 | 49,455 | -0.13(-1.02%) |
Mar 22, 2011 | 13.21 | 13.23 | 12.98 | 13.16 | 52,695 | +0.03(+0.23%) |
Mar 21, 2011 | 13.13 | 13.38 | 12.92 | 13.13 | 74,006 | +0.25(+1.97%) |
Mar 18, 2011 | 12.90 | 12.97 | 12.83 | 12.88 | 39,266 | +0.09(+0.70%) |
Mar 17, 2011 | 12.83 | 13.06 | 12.64 | 12.79 | 74,303 | +0.10(+0.77%) |
Mar 16, 2011 | 12.49 | 12.80 | 12.42 | 12.69 | 91,767 | +0.09(+0.71%) |
Mar 15, 2011 | 12.27 | 12.74 | 12.16 | 12.60 | 158,521 | +0.00(+0.00%) |
Mar 14, 2011 | 12.82 | 12.82 | 12.39 | 12.60 | 94,298 | -0.24(-1.86%) |
Mar 11, 2011 | 12.84 | 13.01 | 12.59 | 12.84 | 66,071 | -0.07(-0.52%) |
Mar 10, 2011 | 12.98 | 12.98 | 12.27 | 12.91 | 225,033 | -0.26(-1.99%) |
Mar 09, 2011 | 13.28 | 13.28 | 12.94 | 13.17 | 87,855 | -0.08(-0.62%) |
Mar 08, 2011 | 12.92 | 13.28 | 12.85 | 13.25 | 116,952 | +0.34(+2.67%) |
Mar 07, 2011 | 12.80 | 13.08 | 12.79 | 12.91 | 140,676 | -0.01(-0.06%) |
Mar 04, 2011 | 12.95 | 13.03 | 12.72 | 12.92 | 74,176 | -0.05(-0.40%) |
Mar 03, 2011 | 13.10 | 13.44 | 12.94 | 12.97 | 297,839 | +0.03(+0.23%) |
Mar 02, 2011 | 12.67 | 13.10 | 12.61 | 12.94 | 64,408 | +0.09(+0.70%) |