Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.51 | 12.63 | 12.44 | 12.49 | 261,575 | +0.04(+0.34%) |
May 23, 2011 | 12.44 | 12.61 | 12.44 | 12.45 | 193,023 | -0.11(-0.91%) |
May 20, 2011 | 12.63 | 12.63 | 12.55 | 12.56 | 277,529 | -0.06(-0.48%) |
May 19, 2011 | 12.73 | 12.80 | 12.58 | 12.63 | 249,948 | -0.07(-0.54%) |
May 18, 2011 | 12.66 | 12.72 | 12.56 | 12.69 | 157,673 | +0.08(+0.60%) |
May 17, 2011 | 12.62 | 12.71 | 12.61 | 12.62 | 141,804 | -0.03(-0.27%) |
May 16, 2011 | 12.69 | 12.73 | 12.63 | 12.65 | 200,994 | -0.07(-0.57%) |
May 13, 2011 | 12.94 | 13.00 | 12.62 | 12.72 | 137,083 | -0.19(-1.47%) |
May 12, 2011 | 12.73 | 12.94 | 12.72 | 12.91 | 199,843 | +0.17(+1.34%) |
May 11, 2011 | 12.93 | 13.00 | 12.72 | 12.74 | 277,747 | -0.20(-1.55%) |
May 10, 2011 | 12.84 | 12.96 | 12.78 | 12.94 | 181,635 | +0.17(+1.34%) |
May 09, 2011 | 12.64 | 12.86 | 12.61 | 12.77 | 175,055 | +0.11(+0.83%) |
May 06, 2011 | 12.80 | 13.10 | 12.65 | 12.67 | 197,782 | -0.09(-0.74%) |
May 05, 2011 | 12.86 | 12.94 | 12.62 | 12.76 | 211,185 | -0.16(-1.25%) |
May 04, 2011 | 13.07 | 13.11 | 12.92 | 12.92 | 114,233 | -0.15(-1.12%) |
May 03, 2011 | 13.08 | 13.12 | 12.96 | 13.07 | 144,336 | -0.03(-0.26%) |
May 02, 2011 | 13.11 | 13.12 | 13.08 | 13.11 | 194,586 | -0.04(-0.29%) |
Apr 29, 2011 | 13.18 | 13.23 | 13.12 | 13.14 | 162,680 | -0.02(-0.11%) |
Apr 28, 2011 | 13.10 | 13.17 | 13.06 | 13.16 | 148,185 | +0.05(+0.34%) |
Apr 27, 2011 | 13.03 | 13.15 | 12.94 | 13.11 | 182,883 | +0.06(+0.43%) |
Apr 26, 2011 | 12.98 | 13.08 | 12.91 | 13.06 | 151,372 | +0.12(+0.93%) |
Apr 25, 2011 | 12.99 | 13.00 | 12.91 | 12.94 | 160,645 | -0.01(-0.09%) |
Apr 21, 2011 | 13.07 | 13.10 | 12.87 | 12.95 | 266,945 | -0.04(-0.32%) |
Apr 20, 2011 | 13.17 | 13.17 | 12.98 | 12.99 | 309,803 | +0.00(+0.00%) |
Apr 19, 2011 | 13.19 | 13.20 | 12.98 | 12.99 | 330,840 | -0.17(-1.32%) |
Apr 18, 2011 | 13.27 | 13.31 | 12.96 | 13.16 | 299,568 | -0.27(-2.02%) |
Apr 15, 2011 | 13.04 | 13.61 | 13.04 | 13.43 | 431,912 | +0.35(+2.65%) |
Apr 14, 2011 | 12.95 | 13.10 | 12.91 | 13.09 | 106,299 | +0.06(+0.43%) |
Apr 13, 2011 | 12.97 | 13.22 | 12.97 | 13.03 | 152,209 | +0.11(+0.82%) |
Apr 12, 2011 | 13.20 | 13.36 | 12.91 | 12.92 | 153,978 | -0.35(-2.61%) |
Apr 11, 2011 | 13.27 | 13.38 | 13.15 | 13.27 | 207,140 | -0.02(-0.17%) |
Apr 08, 2011 | 13.49 | 13.56 | 13.23 | 13.29 | 100,758 | -0.12(-0.87%) |
Apr 07, 2011 | 13.65 | 13.65 | 13.35 | 13.41 | 197,028 | -0.22(-1.60%) |
Apr 06, 2011 | 13.67 | 13.72 | 13.57 | 13.63 | 182,424 | +0.03(+0.22%) |
Apr 05, 2011 | 13.64 | 13.64 | 13.50 | 13.60 | 208,848 | -0.08(-0.55%) |
Apr 04, 2011 | 13.52 | 13.70 | 13.49 | 13.67 | 219,215 | +0.14(+1.03%) |
Apr 01, 2011 | 13.55 | 13.64 | 13.49 | 13.53 | 178,171 | +0.03(+0.25%) |
Mar 31, 2011 | 13.27 | 13.52 | 13.25 | 13.50 | 322,938 | +0.24(+1.79%) |
Mar 30, 2011 | 13.55 | 13.55 | 13.21 | 13.26 | 983,562 | -0.22(-1.62%) |
Mar 29, 2011 | 12.83 | 13.58 | 12.83 | 13.48 | 628,807 | +0.72(+5.63%) |
Mar 28, 2011 | 12.91 | 12.98 | 12.74 | 12.76 | 166,319 | -0.10(-0.76%) |
Mar 25, 2011 | 12.81 | 12.98 | 12.70 | 12.86 | 309,091 | +0.12(+0.95%) |
Mar 24, 2011 | 12.78 | 12.80 | 12.71 | 12.74 | 98,110 | +0.01(+0.06%) |
Mar 23, 2011 | 12.85 | 12.85 | 12.56 | 12.73 | 163,793 | -0.08(-0.59%) |
Mar 22, 2011 | 12.71 | 12.85 | 12.71 | 12.81 | 148,886 | +0.10(+0.77%) |
Mar 21, 2011 | 12.70 | 12.72 | 12.64 | 12.71 | 204,284 | +0.17(+1.35%) |
Mar 18, 2011 | 12.44 | 12.62 | 12.34 | 12.54 | 365,371 | +0.18(+1.46%) |
Mar 17, 2011 | 12.56 | 12.56 | 12.32 | 12.36 | 173,151 | -0.03(-0.24%) |
Mar 16, 2011 | 12.56 | 12.63 | 12.30 | 12.39 | 342,886 | -0.17(-1.38%) |
Mar 15, 2011 | 12.58 | 12.84 | 12.54 | 12.56 | 224,867 | -0.27(-2.14%) |
Mar 14, 2011 | 12.74 | 12.91 | 12.53 | 12.84 | 504,095 | +0.44(+3.55%) |
Mar 11, 2011 | 12.52 | 12.70 | 12.39 | 12.40 | 315,492 | -0.12(-0.93%) |
Mar 10, 2011 | 12.78 | 12.83 | 12.51 | 12.51 | 202,560 | -0.38(-2.92%) |
Mar 09, 2011 | 12.86 | 12.95 | 12.86 | 12.89 | 70,698 | +0.02(+0.12%) |
Mar 08, 2011 | 12.70 | 12.94 | 12.66 | 12.88 | 142,092 | +0.18(+1.45%) |
Mar 07, 2011 | 12.87 | 12.97 | 12.67 | 12.69 | 199,827 | -0.14(-1.12%) |
Mar 04, 2011 | 12.91 | 12.91 | 12.59 | 12.83 | 329,714 | -0.08(-0.61%) |
Mar 03, 2011 | 12.78 | 12.98 | 12.77 | 12.91 | 275,660 | +0.30(+2.36%) |
Mar 02, 2011 | 12.53 | 12.64 | 12.44 | 12.62 | 212,402 | +0.15(+1.24%) |