Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.64 | 12.65 | 12.22 | 12.22 | 16,500 | -0.52(-4.07%) |
May 20, 2011 | 12.74 | 12.74 | 12.74 | 0 | +0.51(+4.16%) | |
May 19, 2011 | 12.31 | 12.45 | 12.11 | 12.23 | 2,800 | -0.03(-0.23%) |
May 18, 2011 | 12.69 | 12.69 | 12.01 | 12.26 | 8,280 | -0.39(-3.08%) |
May 17, 2011 | 12.65 | 12.69 | 12.60 | 12.65 | 5,500 | -0.09(-0.72%) |
May 16, 2011 | 12.75 | 12.82 | 12.71 | 12.74 | 9,400 | -0.01(-0.09%) |
May 13, 2011 | 12.71 | 12.77 | 12.65 | 12.75 | 8,200 | -0.00(-0.03%) |
May 12, 2011 | 12.84 | 12.84 | 12.72 | 12.75 | 3,600 | -0.05(-0.36%) |
May 11, 2011 | 12.98 | 12.98 | 12.63 | 12.80 | 16,500 | +0.16(+1.29%) |
May 10, 2011 | 12.70 | 12.70 | 12.60 | 12.64 | 12,200 | -0.05(-0.38%) |
May 09, 2011 | 12.47 | 12.75 | 12.47 | 12.69 | 35,700 | +0.25(+2.05%) |
May 06, 2011 | 12.30 | 12.46 | 12.22 | 12.43 | 4,700 | +0.38(+3.16%) |
May 05, 2011 | 12.39 | 12.39 | 12.01 | 12.05 | 7,900 | -0.43(-3.47%) |
May 04, 2011 | 12.56 | 12.56 | 12.37 | 12.48 | 28,400 | -0.10(-0.82%) |
May 03, 2011 | 12.79 | 12.86 | 12.52 | 12.59 | 7,200 | -0.38(-2.93%) |
May 02, 2011 | 12.83 | 12.97 | 12.67 | 12.97 | 14,000 | -0.03(-0.26%) |
Apr 29, 2011 | 13.04 | 13.15 | 12.99 | 13.00 | 24,100 | +0.10(+0.78%) |
Apr 28, 2011 | 12.47 | 13.17 | 12.47 | 12.90 | 7,900 | +0.41(+3.31%) |
Apr 27, 2011 | 12.34 | 12.49 | 12.30 | 12.49 | 24,000 | +0.24(+1.93%) |
Apr 26, 2011 | 12.19 | 12.29 | 12.17 | 12.25 | 7,000 | +0.09(+0.70%) |
Apr 25, 2011 | 12.06 | 12.22 | 12.02 | 12.16 | 7,700 | +0.15(+1.24%) |
Apr 21, 2011 | 12.03 | 12.03 | 12.00 | 12.02 | 1,100 | +0.06(+0.51%) |
Apr 20, 2011 | 11.87 | 11.95 | 11.87 | 11.95 | 1,600 | +0.24(+2.04%) |
Apr 19, 2011 | 12.27 | 12.28 | 11.72 | 11.72 | 4,000 | -0.30(-2.50%) |
Apr 18, 2011 | 12.18 | 12.27 | 12.02 | 12.02 | 1,400 | -0.22(-1.81%) |
Apr 15, 2011 | 12.29 | 12.41 | 12.23 | 12.24 | 8,700 | +0.21(+1.77%) |
Apr 13, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.14(+1.22%) |
Apr 12, 2011 | 12.14 | 12.14 | 11.88 | 11.88 | 17,900 | -0.22(-1.85%) |
Apr 11, 2011 | 11.35 | 12.10 | 11.21 | 12.10 | 5,300 | +0.67(+5.89%) |
Apr 08, 2011 | 11.27 | 11.46 | 11.27 | 11.43 | 3,700 | -0.06(-0.52%) |
Apr 07, 2011 | 11.37 | 11.63 | 11.29 | 11.49 | 7,600 | -0.17(-1.42%) |
Apr 06, 2011 | 11.64 | 11.69 | 11.31 | 11.66 | 8,000 | +0.01(+0.07%) |
Apr 05, 2011 | 11.64 | 11.71 | 11.64 | 11.65 | 1,700 | -0.11(-0.94%) |
Apr 04, 2011 | 11.85 | 12.01 | 11.76 | 11.76 | 3,800 | -0.02(-0.19%) |
Apr 01, 2011 | 12.13 | 12.13 | 11.78 | 11.78 | 44,000 | -0.36(-2.93%) |
Mar 31, 2011 | 11.94 | 12.14 | 11.94 | 12.14 | 6,400 | +0.20(+1.65%) |
Mar 30, 2011 | 11.93 | 12.01 | 11.93 | 11.94 | 1,400 | +0.14(+1.19%) |
Mar 29, 2011 | 11.81 | 12.06 | 11.80 | 11.80 | 10,300 | -0.11(-0.89%) |
Mar 28, 2011 | 11.93 | 11.96 | 11.90 | 11.91 | 21,900 | +0.04(+0.37%) |
Mar 25, 2011 | 11.99 | 11.99 | 11.86 | 11.86 | 10,300 | -0.12(-0.99%) |
Mar 24, 2011 | 12.02 | 12.10 | 11.90 | 11.98 | 51,200 | +0.13(+1.10%) |
Mar 23, 2011 | 11.92 | 11.95 | 11.85 | 11.85 | 7,900 | -0.12(-1.00%) |
Mar 22, 2011 | 12.03 | 12.03 | 11.94 | 11.97 | 5,500 | +0.10(+0.81%) |
Mar 21, 2011 | 11.88 | 11.98 | 11.82 | 11.87 | 9,900 | +0.13(+1.12%) |
Mar 18, 2011 | 12.00 | 12.00 | 11.71 | 11.74 | 9,700 | -0.16(-1.38%) |
Mar 17, 2011 | 11.94 | 12.02 | 11.91 | 11.91 | 4,200 | -0.09(-0.74%) |
Mar 16, 2011 | 12.05 | 12.16 | 11.80 | 11.99 | 19,400 | +0.11(+0.90%) |
Mar 15, 2011 | 11.73 | 11.93 | 11.65 | 11.89 | 14,220 | -0.25(-2.07%) |
Mar 14, 2011 | 11.67 | 12.32 | 11.67 | 12.14 | 10,900 | +0.56(+4.85%) |
Mar 11, 2011 | 10.98 | 11.65 | 10.95 | 11.58 | 15,700 | +0.54(+4.93%) |
Mar 10, 2011 | 10.99 | 11.05 | 10.76 | 11.03 | 32,100 | -0.07(-0.60%) |
Mar 09, 2011 | 11.08 | 11.11 | 10.93 | 11.10 | 29,400 | +0.17(+1.55%) |
Mar 08, 2011 | 10.79 | 11.02 | 10.69 | 10.93 | 36,007 | +0.23(+2.12%) |
Mar 07, 2011 | 10.73 | 11.08 | 10.70 | 10.70 | 124,350 | +0.21(+1.97%) |
Mar 04, 2011 | 10.48 | 10.52 | 10.42 | 10.50 | 2,300 | -0.09(-0.83%) |
Mar 03, 2011 | 10.58 | 10.59 | 10.58 | 10.59 | 300 | -0.00(-0.03%) |
Mar 02, 2011 | 10.50 | 10.59 | 10.37 | 10.59 | 6,500 | +0.31(+2.99%) |