Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.11 | 12.11 | 11.69 | 11.71 | 17,012 | -0.18(-1.51%) |
May 23, 2011 | 12.06 | 12.14 | 11.86 | 11.89 | 20,155 | -0.36(-2.94%) |
May 20, 2011 | 12.25 | 12.32 | 12.19 | 12.25 | 71,073 | -0.03(-0.20%) |
May 19, 2011 | 12.38 | 12.42 | 12.25 | 12.28 | 7,744 | -0.04(-0.28%) |
May 18, 2011 | 12.24 | 12.33 | 12.21 | 12.31 | 5,399 | +0.00(+0.00%) |
May 17, 2011 | 12.16 | 12.33 | 12.16 | 12.31 | 11,137 | +0.07(+0.53%) |
May 16, 2011 | 12.17 | 12.41 | 12.17 | 12.24 | 17,986 | -0.02(-0.12%) |
May 13, 2011 | 12.56 | 12.56 | 12.25 | 12.26 | 11,996 | -0.28(-2.23%) |
May 12, 2011 | 12.32 | 12.63 | 12.31 | 12.54 | 13,236 | +0.22(+1.79%) |
May 11, 2011 | 12.44 | 12.58 | 12.17 | 12.32 | 9,940 | -0.16(-1.28%) |
May 10, 2011 | 12.53 | 12.53 | 12.34 | 12.48 | 15,707 | -0.01(-0.08%) |
May 09, 2011 | 12.34 | 12.50 | 12.34 | 12.49 | 15,436 | +0.18(+1.46%) |
May 06, 2011 | 12.67 | 12.67 | 12.25 | 12.31 | 6,527 | -0.04(-0.32%) |
May 05, 2011 | 12.34 | 12.45 | 12.21 | 12.35 | 13,665 | +0.10(+0.82%) |
May 04, 2011 | 12.25 | 12.31 | 12.22 | 12.25 | 7,921 | -0.10(-0.81%) |
May 03, 2011 | 12.43 | 12.67 | 12.28 | 12.35 | 11,391 | -0.17(-1.36%) |
May 02, 2011 | 12.40 | 12.59 | 12.32 | 12.52 | 18,375 | +0.07(+0.56%) |
Apr 29, 2011 | 12.53 | 12.53 | 12.41 | 12.45 | 5,245 | -0.06(-0.44%) |
Apr 28, 2011 | 12.48 | 12.51 | 12.44 | 12.51 | 8,929 | +0.06(+0.44%) |
Apr 27, 2011 | 12.45 | 12.45 | 12.35 | 12.45 | 9,561 | -0.03(-0.24%) |
Apr 26, 2011 | 12.39 | 12.54 | 12.31 | 12.48 | 14,242 | +0.33(+2.72%) |
Apr 25, 2011 | 12.53 | 12.66 | 12.10 | 12.15 | 12,678 | -0.52(-4.10%) |
Apr 21, 2011 | 12.60 | 12.74 | 12.54 | 12.67 | 5,132 | +0.07(+0.56%) |
Apr 20, 2011 | 12.49 | 12.72 | 12.11 | 12.60 | 25,661 | +0.29(+2.36%) |
Apr 19, 2011 | 12.70 | 12.70 | 12.25 | 12.31 | 14,089 | -0.26(-2.07%) |
Apr 18, 2011 | 12.53 | 12.75 | 12.53 | 12.57 | 5,338 | -0.13(-1.02%) |
Apr 15, 2011 | 12.35 | 12.75 | 12.35 | 12.70 | 13,373 | +0.30(+2.42%) |
Apr 14, 2011 | 12.17 | 12.41 | 12.17 | 12.40 | 7,083 | +0.15(+1.22%) |
Apr 13, 2011 | 12.48 | 12.48 | 12.18 | 12.25 | 13,714 | +0.02(+0.16%) |
Apr 12, 2011 | 12.51 | 12.58 | 12.23 | 12.23 | 16,529 | -0.30(-2.39%) |
Apr 11, 2011 | 12.58 | 12.84 | 12.53 | 12.53 | 12,681 | -0.07(-0.56%) |
Apr 08, 2011 | 13.04 | 13.04 | 12.60 | 12.60 | 9,436 | -0.37(-2.85%) |
Apr 07, 2011 | 12.97 | 13.04 | 12.90 | 12.97 | 39,172 | -0.02(-0.15%) |
Apr 06, 2011 | 13.00 | 13.02 | 12.84 | 12.99 | 16,409 | +0.09(+0.70%) |
Apr 05, 2011 | 12.68 | 13.05 | 12.67 | 12.90 | 12,781 | +0.15(+1.18%) |
Apr 04, 2011 | 13.10 | 13.14 | 12.71 | 12.75 | 33,393 | -0.35(-2.67%) |
Apr 01, 2011 | 13.13 | 13.15 | 13.01 | 13.10 | 13,451 | +0.10(+0.77%) |
Mar 31, 2011 | 12.91 | 13.05 | 12.91 | 13.00 | 214,049 | +0.01(+0.08%) |
Mar 30, 2011 | 13.00 | 13.02 | 12.81 | 12.99 | 10,889 | +0.02(+0.15%) |
Mar 29, 2011 | 12.85 | 12.99 | 12.31 | 12.97 | 13,219 | +0.16(+1.25%) |
Mar 28, 2011 | 13.00 | 13.01 | 12.80 | 12.81 | 20,645 | -0.15(-1.16%) |
Mar 25, 2011 | 12.90 | 13.24 | 12.87 | 12.96 | 64,301 | +0.14(+1.09%) |
Mar 24, 2011 | 12.95 | 13.01 | 12.79 | 12.82 | 20,171 | -0.13(-1.00%) |
Mar 23, 2011 | 12.69 | 13.01 | 12.66 | 12.95 | 26,622 | +0.22(+1.73%) |
Mar 22, 2011 | 12.67 | 12.84 | 12.66 | 12.73 | 7,960 | +0.03(+0.24%) |
Mar 21, 2011 | 12.59 | 12.70 | 12.25 | 12.70 | 13,354 | +0.55(+4.53%) |
Mar 18, 2011 | 11.93 | 12.24 | 11.93 | 12.15 | 48,179 | +0.31(+2.62%) |
Mar 17, 2011 | 12.08 | 12.08 | 11.76 | 11.84 | 9,229 | -0.07(-0.59%) |
Mar 16, 2011 | 12.10 | 12.18 | 11.88 | 11.91 | 15,598 | -0.29(-2.38%) |
Mar 15, 2011 | 11.93 | 12.28 | 11.68 | 12.20 | 17,591 | -0.02(-0.16%) |
Mar 14, 2011 | 12.35 | 12.47 | 12.19 | 12.22 | 6,225 | -0.31(-2.47%) |
Mar 11, 2011 | 12.71 | 12.73 | 12.45 | 12.53 | 10,971 | -0.12(-0.95%) |
Mar 10, 2011 | 12.76 | 12.77 | 12.58 | 12.65 | 16,443 | -0.30(-2.32%) |
Mar 09, 2011 | 12.93 | 13.00 | 12.89 | 12.95 | 21,472 | -0.05(-0.38%) |
Mar 08, 2011 | 12.64 | 13.00 | 12.60 | 13.00 | 21,252 | +0.42(+3.34%) |
Mar 07, 2011 | 13.17 | 13.17 | 12.48 | 12.58 | 25,471 | -0.50(-3.82%) |
Mar 04, 2011 | 13.35 | 13.44 | 12.97 | 13.08 | 13,595 | -0.32(-2.39%) |
Mar 03, 2011 | 13.07 | 13.49 | 13.07 | 13.40 | 19,112 | +0.40(+3.08%) |
Mar 02, 2011 | 12.78 | 13.03 | 12.72 | 13.00 | 47,147 | +0.19(+1.48%) |