Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.41 | 12.49 | 12.37 | 12.47 | 89,896 | +0.09(+0.73%) |
May 23, 2011 | 12.43 | 12.51 | 12.34 | 12.38 | 98,980 | -0.05(-0.41%) |
May 20, 2011 | 12.33 | 12.47 | 12.31 | 12.43 | 117,171 | +0.14(+1.15%) |
May 19, 2011 | 12.29 | 12.30 | 12.11 | 12.29 | 296,863 | -0.02(-0.18%) |
May 18, 2011 | 12.49 | 12.49 | 12.23 | 12.31 | 202,196 | -0.05(-0.41%) |
May 17, 2011 | 12.39 | 12.40 | 12.18 | 12.36 | 176,134 | -0.01(-0.09%) |
May 16, 2011 | 12.48 | 12.54 | 12.32 | 12.37 | 201,767 | -0.17(-1.35%) |
May 13, 2011 | 12.66 | 12.66 | 12.47 | 12.54 | 122,690 | -0.08(-0.63%) |
May 12, 2011 | 12.67 | 12.67 | 12.39 | 12.62 | 310,410 | -0.08(-0.62%) |
May 11, 2011 | 12.87 | 12.87 | 12.58 | 12.70 | 115,385 | -0.09(-0.70%) |
May 10, 2011 | 12.67 | 12.85 | 12.44 | 12.79 | 280,764 | -0.16(-1.26%) |
May 09, 2011 | 12.71 | 13.04 | 12.67 | 12.95 | 166,809 | +0.13(+1.01%) |
May 06, 2011 | 12.90 | 12.91 | 12.70 | 12.82 | 143,650 | +0.08(+0.66%) |
May 05, 2011 | 12.80 | 12.82 | 12.71 | 12.74 | 53,169 | -0.01(-0.09%) |
May 04, 2011 | 12.81 | 12.94 | 12.68 | 12.75 | 173,124 | -0.06(-0.44%) |
May 03, 2011 | 12.83 | 12.98 | 12.75 | 12.80 | 95,218 | +0.01(+0.09%) |
May 02, 2011 | 12.82 | 12.82 | 12.79 | 12.79 | 147,032 | -0.02(-0.13%) |
Apr 29, 2011 | 13.09 | 13.15 | 12.81 | 12.81 | 154,814 | -0.23(-1.77%) |
Apr 28, 2011 | 13.10 | 13.10 | 12.92 | 13.04 | 93,811 | +0.16(+1.27%) |
Apr 27, 2011 | 13.01 | 13.01 | 12.82 | 12.88 | 157,924 | -0.07(-0.57%) |
Apr 26, 2011 | 12.95 | 13.01 | 12.90 | 12.95 | 73,458 | +0.02(+0.13%) |
Apr 25, 2011 | 12.84 | 12.96 | 12.79 | 12.93 | 107,872 | +0.17(+1.37%) |
Apr 21, 2011 | 12.69 | 12.84 | 12.67 | 12.76 | 63,774 | +0.08(+0.67%) |
Apr 20, 2011 | 12.85 | 12.85 | 12.64 | 12.67 | 78,075 | -0.07(-0.58%) |
Apr 19, 2011 | 12.67 | 12.76 | 12.65 | 12.75 | 72,670 | +0.10(+0.80%) |
Apr 18, 2011 | 12.82 | 12.82 | 12.64 | 12.65 | 100,809 | -0.24(-1.86%) |
Apr 15, 2011 | 12.68 | 12.96 | 12.68 | 12.89 | 48,994 | +0.23(+1.85%) |
Apr 14, 2011 | 12.50 | 12.66 | 12.48 | 12.65 | 91,043 | +0.15(+1.22%) |
Apr 13, 2011 | 12.53 | 12.57 | 12.50 | 12.50 | 61,688 | -0.01(-0.04%) |
Apr 12, 2011 | 12.62 | 12.62 | 12.45 | 12.51 | 96,417 | -0.06(-0.45%) |
Apr 11, 2011 | 12.67 | 12.70 | 12.50 | 12.56 | 101,742 | -0.07(-0.58%) |
Apr 08, 2011 | 12.82 | 12.82 | 12.58 | 12.64 | 69,448 | -0.18(-1.41%) |
Apr 07, 2011 | 12.69 | 12.85 | 12.69 | 12.82 | 48,248 | +0.11(+0.84%) |
Apr 06, 2011 | 12.73 | 12.73 | 12.65 | 12.71 | 141,186 | +0.04(+0.36%) |
Apr 05, 2011 | 12.82 | 12.87 | 12.65 | 12.66 | 162,753 | -0.22(-1.71%) |
Apr 04, 2011 | 13.00 | 13.01 | 12.82 | 12.88 | 84,338 | -0.03(-0.26%) |
Apr 01, 2011 | 13.04 | 13.04 | 12.90 | 12.92 | 38,442 | -0.07(-0.52%) |
Mar 31, 2011 | 13.02 | 13.04 | 12.94 | 12.98 | 57,676 | +0.02(+0.17%) |
Mar 30, 2011 | 13.03 | 13.03 | 12.96 | 12.96 | 36,193 | +0.01(+0.04%) |
Mar 29, 2011 | 13.04 | 13.04 | 12.96 | 12.96 | 55,660 | -0.08(-0.60%) |
Mar 28, 2011 | 13.01 | 13.05 | 13.01 | 13.04 | 61,415 | +0.03(+0.22%) |
Mar 25, 2011 | 12.96 | 13.01 | 12.96 | 13.01 | 69,694 | +0.09(+0.70%) |
Mar 24, 2011 | 12.96 | 12.98 | 12.90 | 12.92 | 32,765 | -0.01(-0.09%) |
Mar 23, 2011 | 12.94 | 12.98 | 12.89 | 12.93 | 69,228 | +0.04(+0.31%) |
Mar 22, 2011 | 13.00 | 13.04 | 12.88 | 12.89 | 74,956 | -0.07(-0.52%) |
Mar 21, 2011 | 13.08 | 13.11 | 12.94 | 12.96 | 136,205 | -0.15(-1.16%) |
Mar 18, 2011 | 13.06 | 13.14 | 12.98 | 13.11 | 105,449 | +0.13(+1.00%) |
Mar 17, 2011 | 13.02 | 13.11 | 12.93 | 12.98 | 107,054 | -0.06(-0.48%) |
Mar 16, 2011 | 13.14 | 13.20 | 12.94 | 13.04 | 142,748 | -0.04(-0.30%) |
Mar 15, 2011 | 13.00 | 13.15 | 12.96 | 13.08 | 154,182 | -0.06(-0.47%) |
Mar 14, 2011 | 13.19 | 13.19 | 13.08 | 13.14 | 51,035 | -0.05(-0.38%) |
Mar 11, 2011 | 13.21 | 13.23 | 13.16 | 13.19 | 66,371 | -0.01(-0.04%) |
Mar 10, 2011 | 13.18 | 13.23 | 13.15 | 13.20 | 63,385 | -0.02(-0.13%) |
Mar 09, 2011 | 13.26 | 13.27 | 13.20 | 13.22 | 24,615 | -0.02(-0.17%) |
Mar 08, 2011 | 13.28 | 13.29 | 13.23 | 13.24 | 61,919 | +0.01(+0.04%) |
Mar 07, 2011 | 13.05 | 13.28 | 13.04 | 13.23 | 141,848 | +0.14(+1.03%) |
Mar 04, 2011 | 13.21 | 13.21 | 12.95 | 13.10 | 150,793 | -0.08(-0.60%) |
Mar 03, 2011 | 13.20 | 13.22 | 13.05 | 13.18 | 121,635 | +0.06(+0.43%) |
Mar 02, 2011 | 13.19 | 13.23 | 13.10 | 13.12 | 111,062 | -0.02(-0.13%) |