Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.91 | 12.07 | 11.73 | 11.77 | 93,062 | -0.15(-1.25%) |
May 23, 2011 | 11.84 | 11.98 | 11.82 | 11.92 | 53,242 | -0.06(-0.53%) |
May 20, 2011 | 11.96 | 12.19 | 11.91 | 11.98 | 83,204 | +0.01(+0.04%) |
May 19, 2011 | 12.29 | 12.29 | 11.89 | 11.98 | 384,366 | -0.28(-2.30%) |
May 18, 2011 | 12.40 | 12.40 | 12.22 | 12.26 | 52,315 | -0.10(-0.82%) |
May 17, 2011 | 12.29 | 12.48 | 12.21 | 12.36 | 112,304 | +0.05(+0.43%) |
May 16, 2011 | 12.24 | 12.42 | 12.22 | 12.31 | 89,176 | +0.03(+0.26%) |
May 13, 2011 | 12.62 | 12.69 | 12.20 | 12.28 | 79,925 | -0.34(-2.66%) |
May 12, 2011 | 12.48 | 12.67 | 12.48 | 12.61 | 57,227 | +0.06(+0.51%) |
May 11, 2011 | 12.79 | 12.81 | 12.49 | 12.55 | 90,503 | -0.24(-1.87%) |
May 10, 2011 | 12.56 | 12.83 | 12.56 | 12.79 | 156,283 | +0.26(+2.04%) |
May 09, 2011 | 12.30 | 12.55 | 12.30 | 12.53 | 74,591 | +0.24(+1.99%) |
May 06, 2011 | 12.36 | 12.39 | 12.26 | 12.29 | 48,966 | -0.02(-0.17%) |
May 05, 2011 | 11.97 | 12.47 | 11.97 | 12.31 | 109,171 | +0.30(+2.48%) |
May 04, 2011 | 11.99 | 12.06 | 11.92 | 12.01 | 116,049 | +0.01(+0.04%) |
May 03, 2011 | 12.07 | 12.14 | 11.89 | 12.01 | 127,980 | -0.12(-0.97%) |
May 02, 2011 | 12.03 | 12.19 | 12.00 | 12.12 | 182,547 | -0.32(-2.61%) |
Apr 29, 2011 | 12.49 | 12.54 | 12.42 | 12.45 | 36,415 | -0.04(-0.30%) |
Apr 28, 2011 | 12.43 | 12.56 | 12.34 | 12.48 | 51,039 | +0.02(+0.13%) |
Apr 27, 2011 | 12.30 | 12.48 | 12.30 | 12.47 | 47,068 | +0.15(+1.21%) |
Apr 26, 2011 | 12.35 | 12.55 | 12.31 | 12.32 | 97,927 | +0.02(+0.13%) |
Apr 25, 2011 | 12.24 | 12.43 | 12.18 | 12.30 | 61,401 | -0.10(-0.82%) |
Apr 21, 2011 | 12.52 | 12.54 | 12.34 | 12.40 | 52,869 | -0.04(-0.34%) |
Apr 20, 2011 | 12.48 | 12.61 | 12.36 | 12.45 | 139,650 | +0.06(+0.47%) |
Apr 19, 2011 | 12.25 | 12.40 | 12.22 | 12.39 | 45,281 | +0.16(+1.35%) |
Apr 18, 2011 | 12.20 | 12.25 | 12.11 | 12.22 | 82,166 | -0.19(-1.50%) |
Apr 15, 2011 | 12.38 | 12.57 | 12.32 | 12.41 | 198,347 | -0.04(-0.30%) |
Apr 14, 2011 | 11.91 | 12.51 | 11.91 | 12.45 | 285,635 | +0.46(+3.86%) |
Apr 13, 2011 | 11.98 | 12.06 | 11.85 | 11.98 | 99,784 | +0.02(+0.18%) |
Apr 12, 2011 | 12.08 | 12.09 | 11.94 | 11.96 | 65,513 | -0.12(-0.97%) |
Apr 11, 2011 | 11.71 | 12.11 | 11.71 | 12.08 | 176,981 | +0.35(+2.99%) |
Apr 08, 2011 | 11.79 | 11.93 | 11.65 | 11.73 | 90,298 | +0.01(+0.05%) |
Apr 07, 2011 | 11.92 | 12.04 | 11.71 | 11.72 | 109,201 | -0.22(-1.83%) |
Apr 06, 2011 | 12.05 | 12.10 | 11.92 | 11.94 | 40,647 | -0.07(-0.62%) |
Apr 05, 2011 | 12.01 | 12.07 | 11.83 | 12.02 | 73,169 | +0.02(+0.13%) |
Apr 04, 2011 | 12.02 | 12.07 | 11.90 | 12.00 | 67,029 | -0.02(-0.18%) |
Apr 01, 2011 | 11.97 | 12.12 | 11.75 | 12.02 | 136,797 | +0.07(+0.62%) |
Mar 31, 2011 | 11.75 | 12.08 | 11.68 | 11.95 | 225,241 | +0.18(+1.49%) |
Mar 30, 2011 | 11.77 | 11.77 | 11.77 | 11.77 | 127,223 | -0.12(-0.99%) |
Mar 29, 2011 | 11.77 | 12.02 | 11.71 | 11.89 | 155,659 | +0.05(+0.40%) |
Mar 28, 2011 | 11.96 | 11.97 | 11.77 | 11.84 | 187,374 | -0.02(-0.13%) |
Mar 25, 2011 | 11.96 | 12.02 | 11.83 | 11.86 | 152,690 | -0.08(-0.70%) |
Mar 24, 2011 | 12.02 | 12.02 | 11.91 | 11.94 | 92,122 | -0.07(-0.61%) |
Mar 23, 2011 | 11.99 | 12.02 | 11.92 | 12.01 | 179,575 | +0.01(+0.04%) |
Mar 22, 2011 | 12.02 | 12.03 | 11.94 | 12.01 | 103,558 | -0.02(-0.13%) |
Mar 21, 2011 | 11.96 | 12.02 | 11.94 | 12.02 | 164,171 | +0.17(+1.46%) |
Mar 18, 2011 | 11.85 | 12.01 | 11.79 | 11.85 | 204,562 | +0.06(+0.49%) |
Mar 17, 2011 | 12.02 | 12.03 | 11.78 | 11.79 | 173,713 | -0.23(-1.91%) |
Mar 16, 2011 | 12.27 | 12.38 | 11.96 | 12.02 | 214,891 | -0.26(-2.09%) |
Mar 15, 2011 | 12.35 | 12.47 | 12.16 | 12.28 | 136,205 | +0.12(+0.95%) |
Mar 14, 2011 | 12.26 | 12.32 | 12.01 | 12.16 | 205,421 | -0.18(-1.44%) |
Mar 11, 2011 | 12.31 | 12.45 | 12.15 | 12.34 | 98,167 | -0.02(-0.13%) |
Mar 10, 2011 | 12.50 | 12.54 | 12.24 | 12.36 | 130,319 | -0.21(-1.71%) |
Mar 09, 2011 | 12.74 | 12.74 | 12.51 | 12.57 | 120,903 | -0.17(-1.35%) |
Mar 08, 2011 | 12.51 | 12.81 | 12.43 | 12.74 | 195,569 | +0.20(+1.63%) |
Mar 07, 2011 | 12.91 | 12.91 | 12.44 | 12.54 | 187,533 | -0.16(-1.28%) |
Mar 04, 2011 | 12.90 | 12.90 | 12.55 | 12.70 | 111,700 | -0.16(-1.22%) |
Mar 03, 2011 | 12.81 | 12.93 | 12.76 | 12.86 | 114,686 | +0.31(+2.50%) |
Mar 02, 2011 | 12.97 | 13.15 | 12.46 | 12.55 | 260,594 | -0.39(-2.99%) |