Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.40 | 12.40 | 12.32 | 12.34 | 54,431 | -0.01(-0.10%) |
May 23, 2011 | 12.32 | 12.35 | 12.32 | 12.35 | 6,896 | -0.14(-1.11%) |
May 20, 2011 | 12.59 | 12.59 | 12.49 | 12.49 | 8,646 | -0.10(-0.81%) |
May 19, 2011 | 12.61 | 12.63 | 12.57 | 12.59 | 6,660 | +0.02(+0.19%) |
May 18, 2011 | 12.49 | 12.57 | 12.49 | 12.57 | 11,625 | +0.09(+0.74%) |
May 17, 2011 | 12.44 | 12.50 | 12.42 | 12.48 | 16,865 | -0.00(-0.01%) |
May 16, 2011 | 12.49 | 12.58 | 12.47 | 12.48 | 26,115 | -0.03(-0.28%) |
May 13, 2011 | 12.62 | 12.62 | 12.49 | 12.51 | 16,453 | -0.13(-1.00%) |
May 12, 2011 | 12.54 | 12.64 | 12.48 | 12.64 | 38,311 | +0.07(+0.59%) |
May 11, 2011 | 12.72 | 12.72 | 12.55 | 12.56 | 35,343 | -0.19(-1.47%) |
May 10, 2011 | 12.65 | 12.75 | 12.65 | 12.75 | 6,655 | +0.12(+0.97%) |
May 09, 2011 | 12.59 | 12.66 | 12.58 | 12.63 | 22,549 | +0.04(+0.35%) |
May 06, 2011 | 12.67 | 12.69 | 12.56 | 12.59 | 9,145 | +0.06(+0.51%) |
May 05, 2011 | 12.55 | 12.62 | 12.51 | 12.52 | 65,409 | -0.13(-1.02%) |
May 04, 2011 | 12.76 | 12.76 | 12.61 | 12.65 | 27,492 | -0.10(-0.76%) |
May 03, 2011 | 12.80 | 12.80 | 12.75 | 12.75 | 23,295 | -0.05(-0.41%) |
May 02, 2011 | 12.80 | 12.80 | 12.80 | 12.80 | 9,573 | -0.02(-0.13%) |
Apr 29, 2011 | 12.78 | 12.84 | 12.78 | 12.82 | 22,423 | +0.06(+0.44%) |
Apr 28, 2011 | 12.76 | 12.76 | 12.74 | 12.76 | 5,299 | +0.00(+0.01%) |
Apr 27, 2011 | 12.68 | 12.76 | 12.66 | 12.76 | 12,662 | +0.09(+0.70%) |
Apr 26, 2011 | 12.59 | 12.67 | 12.59 | 12.67 | 9,765 | +0.12(+0.98%) |
Apr 25, 2011 | 12.57 | 12.57 | 12.54 | 12.55 | 14,193 | -0.00(-0.04%) |
Apr 21, 2011 | 12.56 | 12.57 | 12.53 | 12.55 | 15,175 | +0.03(+0.22%) |
Apr 20, 2011 | 12.56 | 12.56 | 12.52 | 12.52 | 21,539 | +0.15(+1.17%) |
Apr 19, 2011 | 12.37 | 12.38 | 12.33 | 12.38 | 5,217 | +0.03(+0.23%) |
Apr 18, 2011 | 12.32 | 12.35 | 12.26 | 12.35 | 59,412 | -0.14(-1.11%) |
Apr 15, 2011 | 12.43 | 12.50 | 12.43 | 12.49 | 15,899 | +0.06(+0.51%) |
Apr 14, 2011 | 12.37 | 12.43 | 12.37 | 12.43 | 16,174 | +0.01(+0.09%) |
Apr 13, 2011 | 12.48 | 12.48 | 12.38 | 12.41 | 24,579 | -0.03(-0.23%) |
Apr 12, 2011 | 12.45 | 12.45 | 12.40 | 12.44 | 22,499 | -0.13(-1.02%) |
Apr 11, 2011 | 12.62 | 12.63 | 12.57 | 12.57 | 18,346 | -0.02(-0.18%) |
Apr 08, 2011 | 12.63 | 12.63 | 12.58 | 12.59 | 7,406 | -0.04(-0.33%) |
Apr 07, 2011 | 12.69 | 12.69 | 12.63 | 12.63 | 8,986 | -0.03(-0.23%) |
Apr 06, 2011 | 12.65 | 12.66 | 12.65 | 12.66 | 9,118 | +0.05(+0.36%) |
Apr 05, 2011 | 12.61 | 12.66 | 12.61 | 12.62 | 62,572 | +0.02(+0.16%) |
Apr 04, 2011 | 12.64 | 12.65 | 12.60 | 12.60 | 148,051 | +0.01(+0.05%) |
Apr 01, 2011 | 12.62 | 12.63 | 12.59 | 12.59 | 10,929 | +0.04(+0.31%) |
Mar 31, 2011 | 12.55 | 12.57 | 12.52 | 12.55 | 33,829 | -0.00(-0.03%) |
Mar 30, 2011 | 12.56 | 12.59 | 12.56 | 12.56 | 5,777 | +0.10(+0.76%) |
Mar 29, 2011 | 12.37 | 12.46 | 12.34 | 12.46 | 45,197 | +0.02(+0.13%) |
Mar 28, 2011 | 12.44 | 12.46 | 12.44 | 12.45 | 27,887 | +0.01(+0.12%) |
Mar 25, 2011 | 12.43 | 12.46 | 12.43 | 12.43 | 14,078 | +0.05(+0.44%) |
Mar 24, 2011 | 12.37 | 12.39 | 12.30 | 12.38 | 16,799 | +0.09(+0.77%) |
Mar 23, 2011 | 12.20 | 12.28 | 12.20 | 12.28 | 6,995 | -0.01(-0.12%) |
Mar 22, 2011 | 12.33 | 12.33 | 12.27 | 12.30 | 48,533 | -0.01(-0.09%) |
Mar 21, 2011 | 12.33 | 12.33 | 12.30 | 12.31 | 46,876 | +0.12(+0.97%) |
Mar 18, 2011 | 12.22 | 12.26 | 12.19 | 12.19 | 27,503 | +0.10(+0.86%) |
Mar 17, 2011 | 12.11 | 12.12 | 12.06 | 12.08 | 18,429 | +0.16(+1.31%) |
Mar 16, 2011 | 12.12 | 12.14 | 11.84 | 11.93 | 15,155 | -0.22(-1.81%) |
Mar 15, 2011 | 12.10 | 12.18 | 12.08 | 12.15 | 33,998 | -0.07(-0.59%) |
Mar 14, 2011 | 12.25 | 12.28 | 12.20 | 12.22 | 13,744 | -0.15(-1.20%) |
Mar 11, 2011 | 12.24 | 12.39 | 12.24 | 12.37 | 48,983 | +0.09(+0.76%) |
Mar 10, 2011 | 12.37 | 12.37 | 12.28 | 12.28 | 16,588 | -0.23(-1.84%) |
Mar 09, 2011 | 12.48 | 12.51 | 12.46 | 12.51 | 2,854 | -0.03(-0.20%) |
Mar 08, 2011 | 12.43 | 12.53 | 12.43 | 12.53 | 8,680 | +0.16(+1.28%) |
Mar 07, 2011 | 12.50 | 12.50 | 12.36 | 12.37 | 14,152 | -0.05(-0.44%) |
Mar 04, 2011 | 12.49 | 12.49 | 12.38 | 12.43 | 8,288 | -0.14(-1.09%) |
Mar 03, 2011 | 12.49 | 12.57 | 12.49 | 12.57 | 36,285 | +0.21(+1.72%) |
Mar 02, 2011 | 12.33 | 12.40 | 12.33 | 12.35 | 12,124 | -0.02(-0.20%) |