Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.29 | 12.52 | 12.24 | 12.28 | 29,861 | -0.03(-0.25%) |
May 23, 2011 | 12.33 | 12.36 | 12.27 | 12.31 | 25,092 | -0.11(-0.91%) |
May 20, 2011 | 12.39 | 12.51 | 12.39 | 12.42 | 23,576 | -0.02(-0.18%) |
May 19, 2011 | 12.49 | 12.52 | 12.39 | 12.45 | 12,350 | +0.02(+0.12%) |
May 18, 2011 | 12.39 | 12.43 | 12.35 | 12.43 | 111,523 | +0.05(+0.43%) |
May 17, 2011 | 12.44 | 12.64 | 12.27 | 12.38 | 102,027 | -0.08(-0.61%) |
May 16, 2011 | 12.66 | 12.85 | 12.43 | 12.46 | 58,353 | -0.11(-0.84%) |
May 13, 2011 | 12.61 | 12.63 | 12.49 | 12.56 | 9,926 | -0.09(-0.72%) |
May 12, 2011 | 12.67 | 12.69 | 12.53 | 12.65 | 5,609 | -0.02(-0.12%) |
May 11, 2011 | 12.84 | 12.84 | 12.67 | 12.67 | 6,367 | -0.20(-1.59%) |
May 10, 2011 | 12.75 | 12.87 | 12.74 | 12.87 | 19,322 | +0.18(+1.43%) |
May 09, 2011 | 12.49 | 12.74 | 12.49 | 12.69 | 18,137 | +0.19(+1.51%) |
May 06, 2011 | 12.53 | 12.62 | 12.46 | 12.50 | 15,179 | +0.03(+0.24%) |
May 05, 2011 | 12.47 | 12.62 | 12.32 | 12.47 | 57,445 | -0.02(-0.18%) |
May 04, 2011 | 12.52 | 12.58 | 12.46 | 12.49 | 28,681 | -0.03(-0.24%) |
May 03, 2011 | 12.61 | 12.71 | 12.52 | 12.52 | 11,997 | -0.09(-0.72%) |
May 02, 2011 | 12.66 | 12.66 | 12.61 | 12.61 | 18,632 | -0.23(-1.77%) |
Apr 29, 2011 | 12.74 | 12.86 | 12.72 | 12.84 | 27,518 | +0.11(+0.89%) |
Apr 28, 2011 | 12.70 | 12.73 | 12.55 | 12.73 | 14,839 | +0.05(+0.42%) |
Apr 27, 2011 | 12.62 | 12.71 | 12.52 | 12.67 | 15,051 | +0.11(+0.84%) |
Apr 26, 2011 | 12.57 | 12.77 | 12.55 | 12.57 | 18,784 | +0.00(+0.00%) |
Apr 25, 2011 | 12.58 | 12.58 | 12.51 | 12.57 | 35,420 | -0.07(-0.54%) |
Apr 21, 2011 | 12.67 | 12.67 | 12.58 | 12.64 | 11,500 | +0.03(+0.24%) |
Apr 20, 2011 | 12.61 | 12.66 | 12.58 | 12.61 | 11,996 | +0.08(+0.67%) |
Apr 19, 2011 | 12.64 | 12.64 | 12.49 | 12.52 | 43,502 | -0.07(-0.54%) |
Apr 18, 2011 | 12.64 | 12.68 | 12.57 | 12.59 | 19,633 | -0.08(-0.60%) |
Apr 15, 2011 | 12.55 | 12.74 | 12.53 | 12.67 | 34,794 | +0.11(+0.84%) |
Apr 14, 2011 | 12.50 | 12.69 | 12.49 | 12.56 | 234,226 | +0.02(+0.12%) |
Apr 13, 2011 | 12.58 | 12.69 | 12.53 | 12.55 | 23,017 | +0.02(+0.18%) |
Apr 12, 2011 | 12.68 | 12.68 | 12.51 | 12.52 | 30,952 | -0.16(-1.25%) |
Apr 11, 2011 | 12.71 | 12.74 | 12.60 | 12.68 | 23,165 | -0.01(-0.06%) |
Apr 08, 2011 | 12.83 | 12.85 | 12.69 | 12.69 | 10,341 | -0.07(-0.53%) |
Apr 07, 2011 | 12.76 | 12.80 | 12.71 | 12.76 | 17,555 | -0.08(-0.59%) |
Apr 06, 2011 | 12.87 | 12.87 | 12.69 | 12.83 | 11,948 | -0.03(-0.24%) |
Apr 05, 2011 | 12.87 | 12.87 | 12.83 | 12.86 | 8,943 | +0.14(+1.13%) |
Apr 04, 2011 | 12.76 | 12.78 | 12.63 | 12.72 | 20,876 | -0.18(-1.41%) |
Apr 01, 2011 | 12.99 | 13.05 | 12.88 | 12.90 | 23,135 | -0.14(-1.10%) |
Mar 31, 2011 | 12.91 | 13.34 | 12.73 | 13.05 | 72,888 | +0.09(+0.70%) |
Mar 30, 2011 | 12.66 | 12.95 | 12.66 | 12.95 | 13,768 | +0.28(+2.21%) |
Mar 29, 2011 | 12.71 | 12.77 | 12.58 | 12.67 | 94,256 | -0.04(-0.30%) |
Mar 28, 2011 | 12.85 | 12.91 | 12.69 | 12.71 | 56,617 | -0.17(-1.29%) |
Mar 25, 2011 | 12.90 | 12.90 | 12.73 | 12.88 | 22,468 | +0.00(+0.00%) |
Mar 24, 2011 | 12.85 | 12.92 | 12.74 | 12.88 | 14,279 | +0.04(+0.29%) |
Mar 23, 2011 | 12.80 | 12.86 | 12.74 | 12.84 | 11,967 | -0.02(-0.18%) |
Mar 22, 2011 | 12.90 | 12.90 | 12.79 | 12.86 | 14,810 | -0.05(-0.35%) |
Mar 21, 2011 | 12.87 | 12.91 | 12.83 | 12.91 | 16,573 | +0.27(+2.16%) |
Mar 18, 2011 | 12.72 | 12.74 | 12.50 | 12.64 | 165,338 | -0.05(-0.36%) |
Mar 17, 2011 | 12.71 | 12.88 | 12.67 | 12.68 | 82,084 | +0.15(+1.21%) |
Mar 16, 2011 | 12.77 | 12.77 | 12.38 | 12.53 | 55,755 | -0.26(-2.07%) |
Mar 15, 2011 | 12.77 | 12.87 | 12.76 | 12.80 | 40,255 | -0.05(-0.35%) |
Mar 14, 2011 | 13.30 | 13.30 | 12.80 | 12.84 | 164,119 | -0.13(-0.99%) |
Mar 11, 2011 | 12.94 | 13.20 | 12.89 | 12.97 | 83,857 | +0.02(+0.18%) |
Mar 10, 2011 | 12.84 | 12.99 | 12.83 | 12.95 | 27,340 | -0.04(-0.29%) |
Mar 09, 2011 | 12.96 | 13.02 | 12.93 | 12.99 | 17,605 | +0.05(+0.35%) |
Mar 08, 2011 | 12.76 | 13.08 | 12.73 | 12.94 | 35,754 | +0.23(+1.79%) |
Mar 07, 2011 | 13.10 | 13.10 | 12.59 | 12.71 | 47,723 | -0.38(-2.89%) |
Mar 04, 2011 | 13.17 | 13.17 | 13.02 | 13.09 | 7,414 | -0.12(-0.92%) |
Mar 03, 2011 | 13.28 | 13.34 | 13.13 | 13.21 | 48,111 | -0.09(-0.68%) |
Mar 02, 2011 | 13.32 | 13.41 | 13.25 | 13.30 | 29,114 | -0.34(-2.50%) |