Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.06 | 12.20 | 12.00 | 12.15 | 7,068,839 | +0.09(+0.74%) |
May 23, 2011 | 12.13 | 12.15 | 12.00 | 12.06 | 5,145,863 | -0.21(-1.70%) |
May 20, 2011 | 12.35 | 12.40 | 12.24 | 12.27 | 4,377,956 | -0.07(-0.58%) |
May 19, 2011 | 12.41 | 12.41 | 12.26 | 12.34 | 6,427,485 | +0.03(+0.24%) |
May 18, 2011 | 12.27 | 12.38 | 12.22 | 12.31 | 4,623,738 | +0.07(+0.53%) |
May 17, 2011 | 12.23 | 12.31 | 12.16 | 12.25 | 6,353,244 | -0.01(-0.10%) |
May 16, 2011 | 12.32 | 12.39 | 12.24 | 12.26 | 5,649,848 | -0.07(-0.58%) |
May 13, 2011 | 12.50 | 12.54 | 12.31 | 12.33 | 4,800,615 | -0.18(-1.43%) |
May 12, 2011 | 12.43 | 12.55 | 12.37 | 12.51 | 4,692,041 | +0.08(+0.62%) |
May 11, 2011 | 12.49 | 12.63 | 12.36 | 12.43 | 6,640,942 | -0.10(-0.76%) |
May 10, 2011 | 12.46 | 12.54 | 12.39 | 12.53 | 4,923,048 | +0.11(+0.91%) |
May 09, 2011 | 12.34 | 12.53 | 12.31 | 12.41 | 6,546,153 | +0.07(+0.58%) |
May 06, 2011 | 12.46 | 12.54 | 12.29 | 12.34 | 4,976,336 | +0.05(+0.39%) |
May 05, 2011 | 12.31 | 12.42 | 12.24 | 12.29 | 6,537,028 | -0.06(-0.48%) |
May 04, 2011 | 12.50 | 12.54 | 12.34 | 12.35 | 7,346,958 | -0.13(-1.00%) |
May 03, 2011 | 12.62 | 12.65 | 12.46 | 12.48 | 8,046,033 | -0.17(-1.37%) |
May 02, 2011 | 12.68 | 12.68 | 12.65 | 12.65 | 5,246,814 | -0.01(-0.05%) |
Apr 29, 2011 | 12.78 | 12.87 | 12.64 | 12.66 | 10,210,370 | -0.12(-0.93%) |
Apr 28, 2011 | 12.66 | 12.81 | 12.63 | 12.78 | 6,839,980 | +0.09(+0.70%) |
Apr 27, 2011 | 12.59 | 12.72 | 12.38 | 12.69 | 11,742,281 | -0.14(-1.07%) |
Apr 26, 2011 | 12.79 | 13.03 | 12.77 | 12.82 | 8,587,252 | +0.12(+0.94%) |
Apr 25, 2011 | 12.70 | 12.79 | 12.66 | 12.71 | 7,215,048 | -0.02(-0.14%) |
Apr 21, 2011 | 12.72 | 12.79 | 12.65 | 12.72 | 9,584,862 | +0.04(+0.28%) |
Apr 20, 2011 | 12.75 | 12.88 | 12.63 | 12.69 | 9,749,154 | +0.08(+0.61%) |
Apr 19, 2011 | 12.51 | 12.71 | 12.50 | 12.61 | 7,296,022 | +0.10(+0.76%) |
Apr 18, 2011 | 12.42 | 12.55 | 12.37 | 12.51 | 9,256,448 | -0.02(-0.19%) |
Apr 15, 2011 | 12.47 | 12.56 | 12.31 | 12.54 | 9,206,741 | +0.06(+0.48%) |
Apr 14, 2011 | 12.36 | 12.51 | 12.27 | 12.48 | 5,232,195 | +0.03(+0.24%) |
Apr 13, 2011 | 12.35 | 12.50 | 12.32 | 12.45 | 5,877,214 | +0.13(+1.06%) |
Apr 12, 2011 | 12.34 | 12.46 | 12.27 | 12.32 | 3,550,235 | -0.09(-0.72%) |
Apr 11, 2011 | 12.35 | 12.44 | 12.35 | 12.41 | 4,562,870 | +0.04(+0.34%) |
Apr 08, 2011 | 12.53 | 12.57 | 12.31 | 12.37 | 5,267,858 | -0.13(-1.00%) |
Apr 07, 2011 | 12.48 | 12.57 | 12.43 | 12.49 | 7,498,918 | -0.01(-0.10%) |
Apr 06, 2011 | 12.36 | 12.52 | 12.29 | 12.50 | 9,944,940 | +0.18(+1.50%) |
Apr 05, 2011 | 12.38 | 12.42 | 12.30 | 12.32 | 10,620,140 | -0.08(-0.62%) |
Apr 04, 2011 | 12.40 | 12.44 | 12.35 | 12.40 | 8,556,045 | +0.02(+0.19%) |
Apr 01, 2011 | 12.57 | 12.57 | 12.13 | 12.37 | 17,481,980 | +0.00(+0.00%) |
Mar 31, 2011 | 12.59 | 12.60 | 12.36 | 12.37 | 13,864,851 | -0.21(-1.66%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 12,130,303 | -0.04(-0.33%) |
Mar 29, 2011 | 12.96 | 12.97 | 12.55 | 12.62 | 15,627,593 | -0.39(-2.98%) |
Mar 28, 2011 | 12.92 | 13.09 | 12.90 | 13.01 | 5,715,057 | +0.05(+0.37%) |
Mar 25, 2011 | 12.93 | 13.10 | 12.89 | 12.96 | 5,639,212 | +0.02(+0.18%) |
Mar 24, 2011 | 12.86 | 12.97 | 12.75 | 12.94 | 6,240,241 | +0.14(+1.07%) |
Mar 23, 2011 | 12.68 | 12.85 | 12.62 | 12.80 | 5,781,665 | +0.05(+0.42%) |
Mar 22, 2011 | 12.72 | 12.83 | 12.70 | 12.75 | 4,824,451 | +0.04(+0.33%) |
Mar 21, 2011 | 12.76 | 12.76 | 12.66 | 12.71 | 7,021,295 | +0.14(+1.14%) |
Mar 18, 2011 | 12.41 | 12.62 | 12.41 | 12.56 | 11,944,512 | +0.30(+2.43%) |
Mar 17, 2011 | 12.37 | 12.43 | 12.22 | 12.26 | 9,992,450 | +0.10(+0.83%) |
Mar 16, 2011 | 12.32 | 12.51 | 12.09 | 12.16 | 15,219,346 | -0.18(-1.45%) |
Mar 15, 2011 | 12.23 | 12.43 | 12.20 | 12.34 | 15,563,476 | -0.09(-0.76%) |
Mar 14, 2011 | 12.44 | 12.51 | 12.31 | 12.44 | 8,903,984 | -0.12(-0.99%) |
Mar 11, 2011 | 12.58 | 12.66 | 12.47 | 12.56 | 11,217,531 | +0.01(+0.05%) |
Mar 10, 2011 | 12.72 | 12.76 | 12.51 | 12.56 | 8,682,239 | -0.27(-2.08%) |
Mar 09, 2011 | 12.88 | 12.98 | 12.78 | 12.82 | 7,470,033 | -0.07(-0.51%) |
Mar 08, 2011 | 12.83 | 12.94 | 12.73 | 12.89 | 11,095,275 | +0.06(+0.46%) |
Mar 07, 2011 | 12.97 | 13.02 | 12.72 | 12.83 | 11,112,300 | -0.07(-0.51%) |
Mar 04, 2011 | 12.98 | 13.06 | 12.85 | 12.89 | 12,828,913 | -0.10(-0.78%) |
Mar 03, 2011 | 12.98 | 13.08 | 12.94 | 12.99 | 10,300,189 | +0.15(+1.16%) |
Mar 02, 2011 | 12.75 | 12.92 | 12.67 | 12.85 | 6,493,811 | +0.08(+0.65%) |