Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.43 | 12.60 | 12.43 | 12.46 | 35,935 | +0.03(+0.24%) |
May 23, 2011 | 12.40 | 12.45 | 12.28 | 12.43 | 64,011 | -0.45(-3.49%) |
May 20, 2011 | 12.95 | 12.95 | 12.77 | 12.88 | 13,689 | -0.15(-1.15%) |
May 19, 2011 | 12.92 | 13.04 | 12.86 | 13.03 | 37,827 | +0.10(+0.77%) |
May 18, 2011 | 12.85 | 12.94 | 12.82 | 12.93 | 19,037 | -0.05(-0.39%) |
May 17, 2011 | 13.11 | 13.20 | 12.89 | 12.98 | 44,473 | -0.13(-0.99%) |
May 16, 2011 | 13.16 | 13.17 | 13.09 | 13.11 | 15,650 | -0.12(-0.91%) |
May 13, 2011 | 13.29 | 13.29 | 13.05 | 13.23 | 14,622 | -0.08(-0.60%) |
May 12, 2011 | 13.17 | 13.38 | 13.14 | 13.31 | 59,559 | +0.04(+0.30%) |
May 11, 2011 | 13.40 | 13.46 | 13.25 | 13.27 | 23,719 | -0.19(-1.41%) |
May 10, 2011 | 13.33 | 13.46 | 13.30 | 13.46 | 26,876 | +0.11(+0.82%) |
May 09, 2011 | 13.19 | 13.35 | 13.12 | 13.35 | 16,990 | +0.22(+1.68%) |
May 06, 2011 | 13.31 | 13.35 | 13.09 | 13.13 | 20,263 | +0.02(+0.15%) |
May 05, 2011 | 13.27 | 13.35 | 13.09 | 13.11 | 29,775 | -0.19(-1.43%) |
May 04, 2011 | 13.36 | 13.44 | 13.27 | 13.30 | 24,674 | -0.02(-0.15%) |
May 03, 2011 | 13.38 | 13.49 | 13.30 | 13.32 | 32,475 | -0.14(-1.04%) |
May 02, 2011 | 13.52 | 13.52 | 13.46 | 13.46 | 16,664 | -0.01(-0.07%) |
Apr 29, 2011 | 13.29 | 13.54 | 13.29 | 13.47 | 11,177 | +0.07(+0.52%) |
Apr 28, 2011 | 13.42 | 13.51 | 13.36 | 13.40 | 14,602 | -0.17(-1.25%) |
Apr 27, 2011 | 13.44 | 13.57 | 13.33 | 13.57 | 13,418 | +0.28(+2.11%) |
Apr 26, 2011 | 13.17 | 13.41 | 13.17 | 13.29 | 11,500 | +0.07(+0.53%) |
Apr 25, 2011 | 13.13 | 13.31 | 13.13 | 13.22 | 18,181 | +0.02(+0.15%) |
Apr 21, 2011 | 13.25 | 13.32 | 13.15 | 13.20 | 15,194 | +0.06(+0.46%) |
Apr 20, 2011 | 13.17 | 13.17 | 12.99 | 13.14 | 39,812 | +0.29(+2.26%) |
Apr 19, 2011 | 12.74 | 12.85 | 12.72 | 12.85 | 21,074 | +0.24(+1.90%) |
Apr 18, 2011 | 12.70 | 12.70 | 12.51 | 12.61 | 52,177 | -0.10(-0.79%) |
Apr 15, 2011 | 12.81 | 12.90 | 12.70 | 12.71 | 23,753 | -0.18(-1.40%) |
Apr 14, 2011 | 12.64 | 12.89 | 12.64 | 12.89 | 23,081 | +0.17(+1.34%) |
Apr 13, 2011 | 12.59 | 12.76 | 12.57 | 12.72 | 55,031 | +0.16(+1.27%) |
Apr 12, 2011 | 12.51 | 12.57 | 12.43 | 12.56 | 23,793 | -0.12(-0.95%) |
Apr 11, 2011 | 12.57 | 12.74 | 12.51 | 12.68 | 13,090 | +0.03(+0.24%) |
Apr 08, 2011 | 12.78 | 12.78 | 12.57 | 12.65 | 22,835 | +0.05(+0.40%) |
Apr 07, 2011 | 12.58 | 12.62 | 12.49 | 12.60 | 40,646 | +0.01(+0.08%) |
Apr 06, 2011 | 12.66 | 12.66 | 12.54 | 12.59 | 31,204 | -0.17(-1.33%) |
Apr 05, 2011 | 12.52 | 12.77 | 12.52 | 12.76 | 44,001 | +0.22(+1.75%) |
Apr 04, 2011 | 12.51 | 12.54 | 12.42 | 12.54 | 24,000 | +0.15(+1.21%) |
Apr 01, 2011 | 12.34 | 12.48 | 12.34 | 12.39 | 68,387 | +0.08(+0.65%) |
Mar 31, 2011 | 12.43 | 12.49 | 12.31 | 12.31 | 16,548 | -0.10(-0.81%) |
Mar 30, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 28,054 | +0.02(+0.16%) |
Mar 29, 2011 | 12.25 | 12.43 | 12.25 | 12.39 | 30,395 | +0.08(+0.65%) |
Mar 28, 2011 | 12.36 | 12.44 | 12.31 | 12.31 | 51,737 | +0.00(+0.00%) |
Mar 25, 2011 | 12.39 | 12.50 | 12.26 | 12.31 | 190,451 | -0.32(-2.53%) |
Mar 24, 2011 | 12.59 | 12.65 | 12.54 | 12.63 | 16,765 | +0.05(+0.40%) |
Mar 23, 2011 | 12.46 | 12.70 | 12.44 | 12.58 | 22,152 | +0.16(+1.29%) |
Mar 22, 2011 | 12.46 | 12.47 | 12.33 | 12.42 | 19,678 | +0.01(+0.08%) |
Mar 21, 2011 | 12.33 | 12.42 | 12.30 | 12.41 | 43,018 | +0.36(+2.99%) |
Mar 18, 2011 | 12.12 | 12.19 | 11.98 | 12.05 | 19,265 | +0.16(+1.35%) |
Mar 17, 2011 | 11.76 | 12.00 | 11.75 | 11.89 | 39,770 | +0.36(+3.12%) |
Mar 16, 2011 | 11.73 | 11.73 | 11.41 | 11.53 | 77,504 | -0.30(-2.54%) |
Mar 15, 2011 | 11.47 | 11.90 | 11.47 | 11.83 | 31,601 | -0.28(-2.31%) |
Mar 14, 2011 | 11.87 | 12.12 | 11.87 | 12.11 | 215,682 | +0.12(+1.00%) |
Mar 11, 2011 | 11.85 | 12.20 | 11.85 | 11.99 | 76,101 | -0.22(-1.80%) |
Mar 10, 2011 | 12.26 | 12.54 | 12.20 | 12.21 | 26,480 | -0.35(-2.79%) |
Mar 09, 2011 | 12.59 | 12.67 | 12.52 | 12.56 | 22,842 | +0.02(+0.16%) |
Mar 08, 2011 | 12.45 | 12.54 | 12.33 | 12.54 | 27,276 | -0.09(-0.71%) |
Mar 07, 2011 | 12.68 | 12.84 | 12.52 | 12.63 | 24,002 | -0.01(-0.08%) |
Mar 04, 2011 | 12.67 | 12.67 | 12.41 | 12.64 | 39,962 | +0.04(+0.32%) |
Mar 03, 2011 | 12.72 | 12.78 | 12.60 | 12.60 | 32,920 | +0.07(+0.56%) |
Mar 02, 2011 | 12.52 | 12.70 | 12.45 | 12.53 | 55,294 | -0.06(-0.48%) |