Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.66 | 12.66 | 12.52 | 12.65 | 5,290 | +0.08(+0.64%) |
May 23, 2011 | 12.64 | 12.64 | 12.51 | 12.57 | 14,055 | +0.02(+0.16%) |
May 20, 2011 | 12.50 | 12.65 | 12.50 | 12.55 | 8,305 | -0.15(-1.16%) |
May 19, 2011 | 12.70 | 12.70 | 12.57 | 12.70 | 3,565 | -0.00(-0.02%) |
May 18, 2011 | 12.68 | 12.72 | 12.63 | 12.70 | 2,637 | +0.05(+0.40%) |
May 17, 2011 | 12.62 | 12.69 | 12.62 | 12.65 | 16,199 | +0.03(+0.24%) |
May 16, 2011 | 12.60 | 12.62 | 12.45 | 12.62 | 15,192 | +0.05(+0.40%) |
May 13, 2011 | 12.45 | 12.60 | 12.45 | 12.57 | 8,335 | +0.07(+0.56%) |
May 12, 2011 | 12.45 | 12.53 | 12.44 | 12.50 | 12,959 | +0.04(+0.36%) |
May 11, 2011 | 12.22 | 12.46 | 12.22 | 12.46 | 24,814 | +0.10(+0.77%) |
May 10, 2011 | 12.35 | 12.36 | 12.31 | 12.36 | 27,920 | +0.02(+0.16%) |
May 09, 2011 | 12.50 | 12.51 | 12.34 | 12.34 | 17,337 | -0.01(-0.08%) |
May 06, 2011 | 12.35 | 12.37 | 12.33 | 12.35 | 2,084 | +0.02(+0.16%) |
May 05, 2011 | 12.41 | 12.46 | 12.33 | 12.33 | 5,400 | -0.03(-0.27%) |
May 04, 2011 | 12.32 | 12.39 | 12.20 | 12.36 | 14,321 | -0.01(-0.05%) |
May 03, 2011 | 12.29 | 12.37 | 12.28 | 12.37 | 2,848 | +0.05(+0.41%) |
May 02, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 2,282 | +0.01(+0.08%) |
Apr 29, 2011 | 12.36 | 12.36 | 12.31 | 12.31 | 3,975 | +0.04(+0.33%) |
Apr 28, 2011 | 12.27 | 12.31 | 12.27 | 12.27 | 4,050 | +0.00(+0.00%) |
Apr 27, 2011 | 12.29 | 12.29 | 12.27 | 12.27 | 3,000 | -0.02(-0.16%) |
Apr 26, 2011 | 12.31 | 12.31 | 12.10 | 12.29 | 9,086 | +0.00(+0.00%) |
Apr 25, 2011 | 12.22 | 12.29 | 12.22 | 12.29 | 6,251 | +0.08(+0.66%) |
Apr 21, 2011 | 12.22 | 12.25 | 12.21 | 12.21 | 12,807 | +0.00(+0.00%) |
Apr 20, 2011 | 12.22 | 12.22 | 12.21 | 12.21 | 6,825 | -0.02(-0.16%) |
Apr 19, 2011 | 12.26 | 12.26 | 12.18 | 12.23 | 2,529 | -0.01(-0.08%) |
Apr 18, 2011 | 12.23 | 12.24 | 12.23 | 12.24 | 6,170 | +0.02(+0.16%) |
Apr 15, 2011 | 12.19 | 12.22 | 12.19 | 12.22 | 8,899 | +0.06(+0.49%) |
Apr 14, 2011 | 12.20 | 12.20 | 12.16 | 12.16 | 13,336 | -0.08(-0.65%) |
Apr 13, 2011 | 12.25 | 12.25 | 12.23 | 12.24 | 3,164 | -0.04(-0.33%) |
Apr 12, 2011 | 12.30 | 12.31 | 12.25 | 12.28 | 5,539 | +0.00(+0.00%) |
Apr 11, 2011 | 12.36 | 12.36 | 12.22 | 12.28 | 8,159 | -0.08(-0.66%) |
Apr 08, 2011 | 12.38 | 12.38 | 12.35 | 12.36 | 3,328 | -0.10(-0.78%) |
Apr 07, 2011 | 12.43 | 12.46 | 12.43 | 12.46 | 1,478 | +0.01(+0.06%) |
Apr 06, 2011 | 12.42 | 12.45 | 12.42 | 12.45 | 957 | +0.05(+0.40%) |
Apr 05, 2011 | 12.50 | 12.51 | 12.28 | 12.40 | 12,550 | -0.11(-0.88%) |
Apr 04, 2011 | 12.38 | 12.55 | 12.38 | 12.51 | 4,050 | +0.01(+0.06%) |
Apr 01, 2011 | 12.51 | 12.57 | 12.49 | 12.50 | 4,893 | +0.05(+0.42%) |
Mar 31, 2011 | 12.62 | 12.68 | 12.45 | 12.45 | 10,582 | -0.17(-1.35%) |
Mar 30, 2011 | 12.61 | 12.67 | 12.61 | 12.62 | 2,924 | +0.02(+0.16%) |
Mar 29, 2011 | 12.60 | 12.60 | 12.60 | 12.60 | 400 | +0.00(+0.00%) |
Mar 28, 2011 | 12.35 | 12.60 | 12.35 | 12.60 | 10,962 | +0.25(+2.02%) |
Mar 25, 2011 | 12.42 | 12.47 | 12.34 | 12.35 | 8,188 | +0.01(+0.08%) |
Mar 24, 2011 | 12.40 | 12.51 | 12.34 | 12.34 | 18,995 | -0.06(-0.48%) |
Mar 23, 2011 | 12.41 | 12.51 | 12.30 | 12.40 | 17,273 | -0.01(-0.08%) |
Mar 22, 2011 | 12.47 | 12.47 | 12.40 | 12.41 | 5,106 | -0.02(-0.16%) |
Mar 21, 2011 | 12.44 | 12.45 | 12.43 | 12.43 | 5,559 | -0.02(-0.16%) |
Mar 18, 2011 | 12.46 | 12.48 | 12.44 | 12.45 | 1,062 | -0.01(-0.08%) |
Mar 17, 2011 | 12.39 | 12.51 | 12.25 | 12.46 | 17,497 | +0.07(+0.56%) |
Mar 16, 2011 | 12.45 | 12.45 | 12.39 | 12.39 | 1,429 | -0.05(-0.40%) |
Mar 15, 2011 | 12.44 | 12.44 | 12.43 | 12.44 | 2,354 | +0.01(+0.08%) |
Mar 14, 2011 | 12.44 | 12.44 | 12.35 | 12.43 | 5,710 | -0.01(-0.08%) |
Mar 11, 2011 | 12.38 | 12.44 | 12.35 | 12.44 | 13,285 | +0.06(+0.48%) |
Mar 10, 2011 | 12.45 | 12.45 | 12.35 | 12.38 | 13,635 | -0.07(-0.56%) |
Mar 09, 2011 | 12.34 | 12.56 | 12.34 | 12.45 | 26,652 | -0.07(-0.60%) |
Mar 08, 2011 | 12.50 | 12.68 | 12.50 | 12.52 | 10,013 | +0.00(+0.04%) |
Mar 07, 2011 | 12.64 | 12.64 | 12.52 | 12.52 | 5,161 | -0.03(-0.24%) |
Mar 04, 2011 | 12.58 | 12.65 | 12.50 | 12.55 | 6,833 | +0.01(+0.08%) |
Mar 03, 2011 | 12.57 | 12.58 | 12.54 | 12.54 | 4,350 | -0.06(-0.48%) |
Mar 02, 2011 | 12.84 | 12.84 | 12.60 | 12.60 | 4,132 | -0.11(-0.88%) |