Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.60 | 12.60 | 12.55 | 12.60 | 4,975 | -0.05(-0.40%) |
May 23, 2011 | 12.64 | 12.69 | 12.61 | 12.65 | 5,982 | -0.19(-1.49%) |
May 20, 2011 | 12.85 | 12.85 | 12.84 | 12.84 | 3,222 | -0.04(-0.30%) |
May 19, 2011 | 12.98 | 12.98 | 12.80 | 12.88 | 5,420 | +0.00(+0.00%) |
May 18, 2011 | 12.88 | 12.88 | 12.85 | 12.88 | 4,100 | -0.03(-0.23%) |
May 17, 2011 | 12.89 | 12.91 | 12.75 | 12.91 | 4,980 | -0.01(-0.05%) |
May 16, 2011 | 12.91 | 12.95 | 12.91 | 12.92 | 2,600 | -0.03(-0.25%) |
May 13, 2011 | 12.97 | 12.97 | 12.85 | 12.95 | 8,519 | +0.10(+0.78%) |
May 11, 2011 | 12.94 | 12.85 | 12.85 | 12.85 | 10,800 | -0.10(-0.74%) |
May 10, 2011 | 12.94 | 12.95 | 12.89 | 12.95 | 5,949 | +0.13(+0.98%) |
May 09, 2011 | 12.86 | 12.86 | 12.70 | 12.82 | 10,200 | +0.05(+0.36%) |
May 06, 2011 | 12.80 | 12.80 | 12.69 | 12.77 | 2,838 | +0.17(+1.38%) |
May 05, 2011 | 12.74 | 12.78 | 12.57 | 12.60 | 7,350 | -0.30(-2.33%) |
May 04, 2011 | 13.00 | 13.00 | 12.81 | 12.90 | 7,375 | +0.01(+0.08%) |
May 03, 2011 | 12.95 | 12.95 | 12.88 | 12.89 | 6,608 | +0.03(+0.22%) |
May 02, 2011 | 12.86 | 12.86 | 12.86 | 12.86 | 7,741 | -0.09(-0.69%) |
Apr 29, 2011 | 12.93 | 12.99 | 12.92 | 12.95 | 9,268 | +0.08(+0.62%) |
Apr 28, 2011 | 12.87 | 12.87 | 12.87 | 12.87 | 3,138 | +0.09(+0.70%) |
Apr 27, 2011 | 12.72 | 12.78 | 12.71 | 12.78 | 3,195 | +0.06(+0.44%) |
Apr 26, 2011 | 12.78 | 12.78 | 12.63 | 12.72 | 10,665 | +0.13(+1.06%) |
Apr 25, 2011 | 12.47 | 12.60 | 12.47 | 12.59 | 9,400 | +0.02(+0.19%) |
Apr 21, 2011 | 12.53 | 12.58 | 12.50 | 12.57 | 2,400 | -0.07(-0.59%) |
Apr 20, 2011 | 12.63 | 12.64 | 12.49 | 12.64 | 6,720 | +0.18(+1.44%) |
Apr 19, 2011 | 12.35 | 12.46 | 12.35 | 12.46 | 4,000 | +0.10(+0.77%) |
Apr 18, 2011 | 12.40 | 12.40 | 12.30 | 12.37 | 1,566 | -0.17(-1.40%) |
Apr 15, 2011 | 12.54 | 12.54 | 12.54 | 12.54 | 900 | +0.11(+0.89%) |
Apr 14, 2011 | 12.43 | 12.43 | 12.30 | 12.43 | 795 | +0.05(+0.36%) |
Apr 12, 2011 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | -0.10(-0.77%) |
Apr 11, 2011 | 12.57 | 12.57 | 12.48 | 12.48 | 12,054 | -0.02(-0.16%) |
Apr 08, 2011 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.07(-0.60%) |
Apr 07, 2011 | 12.71 | 12.71 | 12.46 | 12.57 | 21,375 | -0.05(-0.43%) |
Apr 06, 2011 | 12.56 | 12.63 | 12.56 | 12.63 | 4,650 | +0.18(+1.44%) |
Apr 05, 2011 | 12.52 | 12.54 | 12.45 | 12.45 | 6,097 | -0.04(-0.36%) |
Apr 04, 2011 | 12.56 | 12.56 | 12.49 | 12.49 | 12,027 | +0.01(+0.12%) |
Apr 01, 2011 | 12.50 | 12.53 | 12.45 | 12.48 | 11,194 | +0.08(+0.65%) |
Mar 31, 2011 | 12.49 | 12.51 | 12.40 | 12.40 | 8,475 | -0.10(-0.80%) |
Mar 30, 2011 | 12.41 | 12.53 | 12.41 | 12.50 | 13,780 | +0.16(+1.30%) |
Mar 29, 2011 | 12.37 | 12.37 | 12.26 | 12.34 | 7,726 | -0.01(-0.08%) |
Mar 28, 2011 | 12.38 | 12.38 | 12.32 | 12.35 | 3,860 | +0.01(+0.08%) |
Mar 25, 2011 | 12.34 | 12.34 | 12.33 | 12.34 | 2,625 | +0.01(+0.08%) |
Mar 24, 2011 | 12.26 | 12.33 | 12.24 | 12.33 | 2,986 | +0.15(+1.23%) |
Mar 23, 2011 | 12.22 | 12.22 | 12.18 | 12.18 | 3,150 | -0.05(-0.41%) |
Mar 22, 2011 | 12.30 | 12.30 | 12.20 | 12.23 | 4,080 | -0.04(-0.34%) |
Mar 21, 2011 | 12.26 | 12.36 | 12.21 | 12.27 | 22,675 | +0.22(+1.80%) |
Mar 18, 2011 | 12.17 | 12.17 | 12.05 | 12.05 | 2,210 | +0.03(+0.29%) |
Mar 17, 2011 | 12.03 | 12.04 | 11.96 | 12.02 | 8,380 | +0.12(+1.01%) |
Mar 16, 2011 | 12.04 | 12.04 | 11.90 | 11.90 | 7,995 | -0.13(-1.11%) |
Mar 15, 2011 | 12.10 | 12.11 | 12.03 | 12.03 | 40,932 | -0.25(-2.00%) |
Mar 14, 2011 | 12.58 | 12.58 | 12.20 | 12.28 | 8,738 | -0.08(-0.65%) |
Mar 11, 2011 | 12.40 | 12.42 | 12.25 | 12.36 | 43,858 | +0.02(+0.17%) |
Mar 10, 2011 | 12.36 | 12.44 | 12.34 | 12.34 | 28,350 | -0.23(-1.84%) |
Mar 09, 2011 | 12.54 | 12.59 | 12.49 | 12.57 | 2,910 | +0.01(+0.08%) |
Mar 08, 2011 | 12.54 | 12.56 | 12.39 | 12.56 | 25,450 | +0.21(+1.66%) |
Mar 07, 2011 | 12.59 | 12.59 | 12.35 | 12.36 | 11,584 | -0.08(-0.68%) |
Mar 04, 2011 | 12.66 | 12.66 | 12.39 | 12.44 | 34,763 | -0.21(-1.66%) |
Mar 03, 2011 | 12.63 | 12.65 | 12.49 | 12.65 | 15,969 | +0.30(+2.43%) |
Mar 02, 2011 | 12.25 | 12.43 | 12.24 | 12.35 | 10,385 | +0.00(+0.00%) |