Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.54 | 12.56 | 12.45 | 12.50 | 352,809 | +0.00(+0.00%) |
May 23, 2011 | 12.44 | 12.60 | 12.39 | 12.50 | 587,980 | -0.08(-0.64%) |
May 20, 2011 | 12.83 | 12.89 | 12.57 | 12.58 | 189,179 | -0.24(-1.87%) |
May 19, 2011 | 12.87 | 12.94 | 12.73 | 12.82 | 182,844 | +0.01(+0.08%) |
May 18, 2011 | 12.80 | 12.88 | 12.70 | 12.81 | 200,896 | +0.06(+0.47%) |
May 17, 2011 | 12.71 | 12.80 | 12.64 | 12.75 | 252,215 | +0.01(+0.08%) |
May 16, 2011 | 12.59 | 12.86 | 12.52 | 12.74 | 331,875 | +0.09(+0.71%) |
May 13, 2011 | 12.83 | 12.83 | 12.58 | 12.65 | 145,666 | -0.13(-1.02%) |
May 12, 2011 | 12.64 | 12.83 | 12.53 | 12.78 | 159,559 | +0.08(+0.63%) |
May 11, 2011 | 12.90 | 12.90 | 12.61 | 12.70 | 200,819 | -0.19(-1.47%) |
May 10, 2011 | 12.54 | 12.92 | 12.54 | 12.89 | 236,275 | +0.42(+3.37%) |
May 09, 2011 | 12.26 | 12.51 | 12.20 | 12.47 | 292,531 | +0.18(+1.46%) |
May 06, 2011 | 12.48 | 12.48 | 12.20 | 12.29 | 397,210 | -0.09(-0.73%) |
May 05, 2011 | 12.45 | 12.54 | 12.27 | 12.38 | 311,803 | -0.12(-0.96%) |
May 04, 2011 | 12.63 | 12.75 | 12.50 | 12.50 | 280,914 | -0.14(-1.11%) |
May 03, 2011 | 12.79 | 12.96 | 12.60 | 12.64 | 415,157 | -0.16(-1.25%) |
May 02, 2011 | 12.74 | 12.84 | 12.72 | 12.80 | 625,055 | -0.09(-0.70%) |
Apr 29, 2011 | 12.95 | 12.95 | 12.76 | 12.89 | 173,547 | -0.02(-0.15%) |
Apr 28, 2011 | 12.83 | 12.96 | 12.73 | 12.91 | 251,192 | +0.08(+0.62%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.55 | 12.83 | 1,076,918 | -0.01(-0.08%) |
Apr 26, 2011 | 12.77 | 12.94 | 12.63 | 12.84 | 368,080 | +0.13(+1.02%) |
Apr 25, 2011 | 12.70 | 12.73 | 12.57 | 12.71 | 254,513 | -0.06(-0.47%) |
Apr 21, 2011 | 12.80 | 12.80 | 12.68 | 12.77 | 111,798 | +0.04(+0.31%) |
Apr 20, 2011 | 12.75 | 12.75 | 12.58 | 12.73 | 175,420 | +0.11(+0.87%) |
Apr 19, 2011 | 12.52 | 12.64 | 12.49 | 12.62 | 253,167 | +0.15(+1.20%) |
Apr 18, 2011 | 12.31 | 12.47 | 12.21 | 12.47 | 149,120 | +0.02(+0.16%) |
Apr 15, 2011 | 12.32 | 12.47 | 12.32 | 12.45 | 447,853 | +0.09(+0.73%) |
Apr 14, 2011 | 12.19 | 12.43 | 12.10 | 12.36 | 250,866 | +0.10(+0.82%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.18 | 12.26 | 200,093 | -0.02(-0.16%) |
Apr 12, 2011 | 12.34 | 12.43 | 12.11 | 12.28 | 402,099 | -0.12(-0.97%) |
Apr 11, 2011 | 12.38 | 12.52 | 12.32 | 12.40 | 204,344 | +0.04(+0.32%) |
Apr 08, 2011 | 12.42 | 12.42 | 12.23 | 12.36 | 202,528 | +0.01(+0.08%) |
Apr 07, 2011 | 12.74 | 12.74 | 12.33 | 12.35 | 340,456 | -0.37(-2.91%) |
Apr 06, 2011 | 12.78 | 12.80 | 12.71 | 12.72 | 209,555 | +0.04(+0.32%) |
Apr 05, 2011 | 12.54 | 12.84 | 12.54 | 12.68 | 289,464 | +0.15(+1.20%) |
Apr 04, 2011 | 12.45 | 12.55 | 12.43 | 12.53 | 473,655 | +0.11(+0.89%) |
Apr 01, 2011 | 12.53 | 12.53 | 12.36 | 12.42 | 1,017,550 | -0.11(-0.88%) |
Mar 31, 2011 | 12.75 | 12.75 | 12.41 | 12.53 | 898,796 | -0.32(-2.49%) |
Mar 30, 2011 | 12.65 | 12.89 | 12.59 | 12.85 | 317,669 | +0.26(+2.07%) |
Mar 29, 2011 | 12.53 | 12.70 | 12.44 | 12.59 | 275,162 | +0.02(+0.16%) |
Mar 28, 2011 | 12.72 | 12.78 | 12.56 | 12.57 | 77,128 | -0.07(-0.55%) |
Mar 25, 2011 | 12.72 | 12.82 | 12.62 | 12.64 | 157,826 | +0.00(+0.00%) |
Mar 24, 2011 | 12.77 | 12.77 | 12.47 | 12.64 | 96,982 | -0.01(-0.08%) |
Mar 23, 2011 | 12.70 | 12.75 | 12.51 | 12.65 | 102,996 | -0.06(-0.47%) |
Mar 22, 2011 | 12.73 | 12.84 | 12.64 | 12.71 | 96,366 | -0.01(-0.08%) |
Mar 21, 2011 | 12.80 | 12.87 | 12.69 | 12.72 | 166,691 | +0.05(+0.39%) |
Mar 18, 2011 | 12.65 | 12.77 | 12.50 | 12.67 | 194,723 | +0.14(+1.12%) |
Mar 17, 2011 | 12.58 | 12.73 | 12.49 | 12.53 | 94,839 | +0.10(+0.80%) |
Mar 16, 2011 | 12.62 | 12.63 | 12.29 | 12.43 | 197,349 | -0.32(-2.51%) |
Mar 15, 2011 | 12.60 | 12.77 | 12.53 | 12.75 | 191,165 | -0.11(-0.86%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.73 | 12.86 | 113,336 | -0.16(-1.23%) |
Mar 11, 2011 | 12.86 | 13.15 | 12.68 | 13.02 | 127,652 | +0.15(+1.17%) |
Mar 10, 2011 | 13.05 | 13.07 | 12.81 | 12.87 | 135,803 | -0.31(-2.35%) |
Mar 09, 2011 | 13.24 | 13.30 | 13.10 | 13.18 | 154,095 | -0.06(-0.45%) |
Mar 08, 2011 | 13.05 | 13.35 | 13.03 | 13.24 | 241,973 | +0.17(+1.30%) |
Mar 07, 2011 | 13.18 | 13.21 | 13.01 | 13.07 | 138,973 | -0.09(-0.68%) |
Mar 04, 2011 | 13.23 | 13.30 | 12.94 | 13.16 | 106,940 | -0.13(-0.98%) |
Mar 03, 2011 | 13.22 | 13.41 | 13.19 | 13.29 | 226,266 | +0.16(+1.22%) |
Mar 02, 2011 | 13.40 | 13.53 | 13.12 | 13.13 | 164,273 | -0.28(-2.09%) |