Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.15 | 12.52 | 12.09 | 12.16 | 1,245,879 | +0.10(+0.79%) |
May 23, 2011 | 12.13 | 12.24 | 11.94 | 12.07 | 887,535 | -0.32(-2.58%) |
May 20, 2011 | 12.34 | 12.50 | 12.27 | 12.39 | 1,148,596 | +0.01(+0.07%) |
May 19, 2011 | 12.50 | 12.65 | 12.27 | 12.38 | 1,271,494 | +0.01(+0.07%) |
May 18, 2011 | 12.01 | 12.42 | 11.98 | 12.37 | 1,615,578 | +0.53(+4.45%) |
May 17, 2011 | 12.10 | 12.20 | 11.72 | 11.84 | 1,433,292 | -0.33(-2.70%) |
May 16, 2011 | 12.34 | 12.35 | 12.12 | 12.17 | 1,365,748 | -0.29(-2.36%) |
May 13, 2011 | 12.65 | 12.74 | 12.35 | 12.46 | 978,772 | -0.14(-1.10%) |
May 12, 2011 | 12.53 | 12.75 | 12.27 | 12.60 | 848,985 | -0.02(-0.14%) |
May 11, 2011 | 12.72 | 12.90 | 12.46 | 12.62 | 768,530 | -0.11(-0.88%) |
May 10, 2011 | 12.72 | 12.74 | 12.55 | 12.73 | 573,627 | +0.16(+1.31%) |
May 09, 2011 | 12.40 | 12.61 | 12.38 | 12.57 | 511,488 | +0.13(+1.04%) |
May 06, 2011 | 12.40 | 12.86 | 12.28 | 12.44 | 995,919 | +0.22(+1.84%) |
May 05, 2011 | 12.36 | 12.57 | 12.02 | 12.21 | 1,537,743 | -0.27(-2.15%) |
May 04, 2011 | 12.99 | 13.25 | 12.47 | 12.48 | 1,893,438 | +0.37(+3.07%) |
May 03, 2011 | 12.23 | 12.29 | 11.98 | 12.11 | 712,310 | -0.16(-1.27%) |
May 02, 2011 | 12.26 | 12.28 | 12.21 | 12.27 | 820,817 | -0.25(-2.00%) |
Apr 29, 2011 | 12.46 | 12.53 | 12.40 | 12.52 | 424,482 | +0.05(+0.42%) |
Apr 28, 2011 | 12.44 | 12.52 | 12.36 | 12.46 | 465,657 | +0.02(+0.14%) |
Apr 27, 2011 | 12.38 | 12.46 | 12.33 | 12.45 | 567,080 | +0.13(+1.05%) |
Apr 26, 2011 | 12.13 | 12.42 | 12.05 | 12.32 | 644,065 | +0.28(+2.30%) |
Apr 25, 2011 | 12.05 | 12.13 | 11.97 | 12.04 | 442,763 | -0.03(-0.29%) |
Apr 21, 2011 | 12.07 | 12.10 | 11.88 | 12.08 | 475,149 | +0.08(+0.65%) |
Apr 20, 2011 | 11.73 | 12.15 | 11.72 | 12.00 | 1,024,432 | +0.51(+4.44%) |
Apr 19, 2011 | 11.35 | 11.49 | 11.18 | 11.49 | 889,006 | +0.17(+1.53%) |
Apr 18, 2011 | 11.28 | 11.37 | 11.18 | 11.31 | 630,323 | -0.17(-1.51%) |
Apr 15, 2011 | 11.38 | 11.52 | 11.24 | 11.49 | 686,633 | +0.04(+0.38%) |
Apr 14, 2011 | 11.11 | 11.44 | 11.07 | 11.44 | 1,511,667 | +0.19(+1.69%) |
Apr 13, 2011 | 11.76 | 11.82 | 11.19 | 11.25 | 1,461,712 | -0.38(-3.27%) |
Apr 12, 2011 | 11.78 | 11.91 | 11.59 | 11.63 | 907,178 | -0.29(-2.39%) |
Apr 11, 2011 | 12.58 | 12.58 | 11.79 | 11.92 | 1,220,832 | -0.67(-5.29%) |
Apr 08, 2011 | 12.67 | 12.69 | 12.54 | 12.59 | 811,413 | +0.02(+0.14%) |
Apr 07, 2011 | 12.63 | 12.74 | 12.51 | 12.57 | 1,726,670 | -0.04(-0.34%) |
Apr 06, 2011 | 12.66 | 12.69 | 12.43 | 12.61 | 1,273,799 | +0.04(+0.34%) |
Apr 05, 2011 | 12.31 | 12.66 | 12.28 | 12.57 | 1,079,235 | +0.26(+2.11%) |
Apr 04, 2011 | 12.33 | 12.36 | 12.20 | 12.31 | 548,573 | +0.03(+0.28%) |
Apr 01, 2011 | 12.36 | 12.53 | 12.25 | 12.27 | 680,964 | -0.01(-0.07%) |
Mar 31, 2011 | 12.14 | 12.33 | 12.10 | 12.28 | 731,021 | +0.15(+1.21%) |
Mar 30, 2011 | 12.14 | 12.14 | 12.14 | 12.14 | 616,218 | +0.10(+0.79%) |
Mar 29, 2011 | 11.75 | 12.14 | 11.67 | 12.04 | 897,806 | +0.27(+2.28%) |
Mar 28, 2011 | 11.94 | 12.00 | 11.76 | 11.77 | 546,226 | -0.14(-1.16%) |
Mar 25, 2011 | 11.64 | 12.03 | 11.64 | 11.91 | 1,008,985 | +0.32(+2.76%) |
Mar 24, 2011 | 11.51 | 11.63 | 11.35 | 11.59 | 560,756 | +0.17(+1.51%) |
Mar 23, 2011 | 11.21 | 11.49 | 11.12 | 11.42 | 586,705 | +0.13(+1.15%) |
Mar 22, 2011 | 11.45 | 11.58 | 11.25 | 11.29 | 432,813 | -0.17(-1.51%) |
Mar 21, 2011 | 11.37 | 11.46 | 11.29 | 11.46 | 631,966 | +0.40(+3.59%) |
Mar 18, 2011 | 11.08 | 11.26 | 10.98 | 11.06 | 1,315,222 | +0.15(+1.35%) |
Mar 17, 2011 | 11.20 | 11.23 | 10.91 | 10.92 | 971,690 | -0.05(-0.47%) |
Mar 16, 2011 | 11.06 | 11.27 | 10.83 | 10.97 | 1,098,234 | -0.19(-1.70%) |
Mar 15, 2011 | 11.05 | 11.31 | 11.02 | 11.16 | 901,304 | -0.05(-0.46%) |
Mar 14, 2011 | 11.06 | 11.42 | 11.03 | 11.21 | 896,316 | -0.17(-1.52%) |
Mar 11, 2011 | 11.11 | 11.50 | 10.99 | 11.38 | 701,427 | +0.18(+1.62%) |
Mar 10, 2011 | 11.55 | 11.98 | 11.17 | 11.20 | 1,741,782 | -0.53(-4.49%) |
Mar 09, 2011 | 12.13 | 12.13 | 11.72 | 11.73 | 883,162 | -0.39(-3.20%) |
Mar 08, 2011 | 11.94 | 12.19 | 11.74 | 12.12 | 942,375 | +0.11(+0.93%) |
Mar 07, 2011 | 12.32 | 12.69 | 11.79 | 12.01 | 1,408,679 | -0.23(-1.90%) |
Mar 04, 2011 | 12.44 | 12.44 | 11.98 | 12.24 | 727,281 | -0.12(-0.98%) |
Mar 03, 2011 | 12.28 | 12.41 | 12.21 | 12.36 | 1,059,130 | +0.28(+2.36%) |
Mar 02, 2011 | 12.21 | 12.26 | 11.79 | 12.07 | 1,391,629 | -0.18(-1.48%) |