Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.30 | 12.30 | 12.04 | 12.04 | 284,654 | -0.21(-1.72%) |
May 23, 2011 | 12.40 | 12.40 | 12.22 | 12.25 | 180,550 | -0.29(-2.31%) |
May 20, 2011 | 12.60 | 12.62 | 12.43 | 12.54 | 172,697 | -0.07(-0.56%) |
May 19, 2011 | 12.68 | 12.71 | 12.57 | 12.61 | 154,338 | -0.01(-0.06%) |
May 18, 2011 | 12.45 | 12.65 | 12.42 | 12.62 | 202,677 | +0.20(+1.57%) |
May 17, 2011 | 12.50 | 12.54 | 12.41 | 12.43 | 194,895 | -0.13(-1.06%) |
May 16, 2011 | 12.59 | 12.68 | 12.55 | 12.56 | 220,530 | -0.10(-0.80%) |
May 13, 2011 | 12.79 | 12.81 | 12.63 | 12.66 | 186,997 | -0.11(-0.86%) |
May 12, 2011 | 12.50 | 12.80 | 12.40 | 12.77 | 225,566 | +0.23(+1.81%) |
May 11, 2011 | 12.63 | 12.66 | 12.49 | 12.54 | 314,188 | -0.04(-0.31%) |
May 10, 2011 | 12.57 | 12.66 | 12.50 | 12.58 | 230,278 | +0.06(+0.50%) |
May 09, 2011 | 12.45 | 12.57 | 12.41 | 12.52 | 157,808 | +0.09(+0.69%) |
May 06, 2011 | 12.51 | 12.60 | 12.38 | 12.43 | 285,621 | -0.02(-0.13%) |
May 05, 2011 | 12.45 | 12.57 | 12.33 | 12.45 | 306,701 | -0.04(-0.31%) |
May 04, 2011 | 12.72 | 12.72 | 12.48 | 12.49 | 242,310 | -0.22(-1.72%) |
May 03, 2011 | 12.68 | 12.71 | 12.55 | 12.71 | 351,444 | -0.02(-0.12%) |
May 02, 2011 | 12.72 | 12.73 | 12.71 | 12.72 | 201,314 | -0.02(-0.18%) |
Apr 29, 2011 | 12.87 | 12.87 | 12.70 | 12.75 | 252,145 | -0.13(-1.03%) |
Apr 28, 2011 | 12.86 | 12.97 | 12.79 | 12.88 | 292,490 | +0.02(+0.18%) |
Apr 27, 2011 | 12.66 | 12.90 | 12.64 | 12.86 | 470,604 | +0.31(+2.49%) |
Apr 26, 2011 | 12.13 | 12.90 | 12.13 | 12.54 | 841,034 | +0.51(+4.22%) |
Apr 25, 2011 | 12.11 | 12.11 | 12.00 | 12.04 | 111,435 | -0.05(-0.45%) |
Apr 21, 2011 | 12.11 | 12.12 | 12.03 | 12.09 | 131,849 | +0.05(+0.45%) |
Apr 20, 2011 | 11.98 | 12.17 | 11.98 | 12.04 | 198,390 | +0.19(+1.58%) |
Apr 19, 2011 | 11.76 | 11.89 | 11.75 | 11.85 | 225,286 | +0.09(+0.80%) |
Apr 18, 2011 | 11.92 | 11.93 | 11.60 | 11.75 | 254,999 | -0.25(-2.08%) |
Apr 15, 2011 | 11.94 | 12.07 | 11.90 | 12.00 | 202,170 | +0.09(+0.72%) |
Apr 14, 2011 | 11.91 | 12.02 | 11.86 | 11.92 | 263,378 | -0.04(-0.33%) |
Apr 13, 2011 | 11.85 | 11.97 | 11.79 | 11.96 | 350,714 | +0.19(+1.59%) |
Apr 12, 2011 | 11.93 | 11.94 | 11.72 | 11.77 | 252,791 | -0.17(-1.44%) |
Apr 11, 2011 | 11.73 | 11.95 | 11.71 | 11.94 | 562,604 | +0.23(+2.00%) |
Apr 08, 2011 | 11.82 | 11.86 | 11.69 | 11.71 | 266,683 | -0.05(-0.40%) |
Apr 07, 2011 | 11.68 | 11.79 | 11.63 | 11.75 | 445,231 | +0.08(+0.67%) |
Apr 06, 2011 | 11.64 | 11.68 | 11.57 | 11.68 | 326,490 | +0.14(+1.22%) |
Apr 05, 2011 | 11.54 | 11.65 | 11.50 | 11.54 | 219,376 | +0.01(+0.07%) |
Apr 04, 2011 | 11.61 | 11.61 | 11.49 | 11.53 | 274,863 | -0.05(-0.41%) |
Apr 01, 2011 | 11.72 | 11.72 | 11.50 | 11.57 | 363,893 | -0.08(-0.67%) |
Mar 31, 2011 | 11.65 | 11.68 | 11.57 | 11.65 | 323,595 | +0.02(+0.20%) |
Mar 30, 2011 | 11.65 | 11.72 | 11.61 | 11.63 | 142,899 | +0.04(+0.34%) |
Mar 29, 2011 | 11.54 | 11.61 | 11.48 | 11.59 | 143,092 | +0.02(+0.20%) |
Mar 28, 2011 | 11.68 | 11.69 | 11.57 | 11.57 | 181,260 | -0.07(-0.60%) |
Mar 25, 2011 | 11.68 | 11.70 | 11.56 | 11.64 | 191,184 | +0.03(+0.27%) |
Mar 24, 2011 | 11.66 | 11.66 | 11.50 | 11.61 | 416,685 | +0.02(+0.20%) |
Mar 23, 2011 | 11.61 | 11.64 | 11.50 | 11.58 | 140,860 | -0.02(-0.20%) |
Mar 22, 2011 | 11.75 | 11.75 | 11.60 | 11.61 | 178,198 | -0.11(-0.93%) |
Mar 21, 2011 | 11.75 | 11.77 | 11.70 | 11.72 | 201,249 | +0.24(+2.11%) |
Mar 18, 2011 | 11.68 | 11.68 | 11.47 | 11.47 | 515,648 | -0.10(-0.88%) |
Mar 17, 2011 | 11.70 | 11.75 | 11.56 | 11.57 | 261,007 | +0.03(+0.27%) |
Mar 16, 2011 | 11.72 | 11.79 | 11.51 | 11.54 | 235,110 | -0.22(-1.86%) |
Mar 15, 2011 | 11.75 | 11.88 | 11.72 | 11.76 | 424,136 | -0.11(-0.92%) |
Mar 14, 2011 | 11.81 | 11.93 | 11.70 | 11.87 | 264,021 | +0.00(+0.00%) |
Mar 11, 2011 | 11.73 | 11.93 | 11.70 | 11.87 | 174,619 | +0.09(+0.80%) |
Mar 10, 2011 | 11.91 | 11.91 | 11.70 | 11.78 | 321,859 | -0.27(-2.21%) |
Mar 09, 2011 | 12.29 | 12.29 | 12.02 | 12.04 | 386,510 | -0.27(-2.22%) |
Mar 08, 2011 | 12.19 | 12.43 | 12.13 | 12.32 | 431,373 | +0.12(+1.03%) |
Mar 07, 2011 | 12.47 | 12.47 | 12.11 | 12.19 | 333,360 | -0.21(-1.70%) |
Mar 04, 2011 | 12.57 | 12.57 | 12.32 | 12.40 | 196,649 | -0.15(-1.18%) |
Mar 03, 2011 | 12.49 | 12.66 | 12.44 | 12.55 | 295,539 | +0.16(+1.32%) |
Mar 02, 2011 | 12.32 | 12.47 | 12.30 | 12.39 | 297,709 | +0.07(+0.57%) |