Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.29 | 13.34 | 13.20 | 13.24 | 3,932,329 | -0.04(-0.28%) |
May 23, 2011 | 13.27 | 13.37 | 13.24 | 13.28 | 4,932,046 | -0.08(-0.59%) |
May 20, 2011 | 13.34 | 13.45 | 13.26 | 13.36 | 5,374,869 | -0.03(-0.24%) |
May 19, 2011 | 13.31 | 13.41 | 13.24 | 13.39 | 5,929,684 | +0.12(+0.91%) |
May 18, 2011 | 13.21 | 13.28 | 13.17 | 13.27 | 10,945,249 | +0.08(+0.60%) |
May 17, 2011 | 13.32 | 13.34 | 13.17 | 13.19 | 10,703,752 | -0.14(-1.06%) |
May 16, 2011 | 13.31 | 13.38 | 13.26 | 13.33 | 6,169,691 | -0.03(-0.20%) |
May 13, 2011 | 13.35 | 13.41 | 13.27 | 13.36 | 5,140,342 | +0.00(+0.00%) |
May 12, 2011 | 13.22 | 13.40 | 13.19 | 13.36 | 6,214,505 | +0.15(+1.15%) |
May 11, 2011 | 13.19 | 13.29 | 13.16 | 13.21 | 6,551,448 | -0.03(-0.20%) |
May 10, 2011 | 13.27 | 13.33 | 13.18 | 13.23 | 6,233,099 | +0.02(+0.12%) |
May 09, 2011 | 13.20 | 13.28 | 13.10 | 13.22 | 7,091,407 | +0.04(+0.32%) |
May 06, 2011 | 13.24 | 13.39 | 13.17 | 13.18 | 9,771,935 | +0.05(+0.40%) |
May 05, 2011 | 13.26 | 13.45 | 13.11 | 13.12 | 22,732,118 | -0.23(-1.72%) |
May 04, 2011 | 13.09 | 13.52 | 13.02 | 13.35 | 35,186,848 | +0.40(+3.07%) |
May 03, 2011 | 12.88 | 13.00 | 12.86 | 12.96 | 13,956,260 | +0.04(+0.28%) |
May 02, 2011 | 12.92 | 12.92 | 12.90 | 12.92 | 10,739,240 | +0.12(+0.94%) |
Apr 29, 2011 | 12.73 | 12.83 | 12.61 | 12.80 | 15,179,586 | +0.06(+0.45%) |
Apr 28, 2011 | 12.72 | 12.76 | 12.67 | 12.74 | 4,886,257 | +0.00(+0.00%) |
Apr 27, 2011 | 12.64 | 12.77 | 12.61 | 12.74 | 5,804,962 | +0.16(+1.29%) |
Apr 26, 2011 | 12.50 | 12.62 | 12.49 | 12.58 | 5,815,970 | +0.11(+0.87%) |
Apr 25, 2011 | 12.48 | 12.50 | 12.42 | 12.47 | 4,439,675 | -0.04(-0.29%) |
Apr 21, 2011 | 12.72 | 12.72 | 12.47 | 12.51 | 6,779,766 | -0.12(-0.99%) |
Apr 20, 2011 | 12.78 | 12.83 | 12.62 | 12.63 | 6,859,434 | -0.06(-0.45%) |
Apr 19, 2011 | 12.66 | 12.74 | 12.64 | 12.69 | 5,587,448 | +0.05(+0.41%) |
Apr 18, 2011 | 12.67 | 12.74 | 12.56 | 12.64 | 5,412,670 | -0.17(-1.30%) |
Apr 15, 2011 | 12.56 | 12.81 | 12.55 | 12.80 | 11,720,770 | +0.27(+2.19%) |
Apr 14, 2011 | 12.22 | 12.57 | 12.21 | 12.53 | 7,443,779 | +0.29(+2.37%) |
Apr 13, 2011 | 12.26 | 12.32 | 12.24 | 12.24 | 9,667,686 | -0.01(-0.08%) |
Apr 12, 2011 | 12.32 | 12.33 | 12.19 | 12.25 | 5,991,394 | -0.11(-0.88%) |
Apr 11, 2011 | 12.27 | 12.37 | 12.27 | 12.36 | 3,540,888 | +0.09(+0.76%) |
Apr 08, 2011 | 12.37 | 12.40 | 12.23 | 12.26 | 4,571,632 | -0.07(-0.55%) |
Apr 07, 2011 | 12.36 | 12.38 | 12.27 | 12.33 | 3,672,778 | -0.06(-0.46%) |
Apr 06, 2011 | 12.36 | 12.44 | 12.32 | 12.39 | 4,247,523 | +0.04(+0.29%) |
Apr 05, 2011 | 12.35 | 12.43 | 12.34 | 12.35 | 5,327,328 | +0.02(+0.13%) |
Apr 04, 2011 | 12.40 | 12.40 | 12.32 | 12.34 | 3,567,825 | -0.03(-0.21%) |
Apr 01, 2011 | 12.39 | 12.42 | 12.28 | 12.36 | 5,221,352 | +0.05(+0.38%) |
Mar 31, 2011 | 12.39 | 12.42 | 12.30 | 12.32 | 5,341,640 | -0.05(-0.42%) |
Mar 30, 2011 | 12.33 | 12.44 | 12.33 | 12.37 | 9,055,673 | +0.07(+0.59%) |
Mar 29, 2011 | 12.32 | 12.36 | 12.24 | 12.29 | 4,782,620 | -0.02(-0.13%) |
Mar 28, 2011 | 12.36 | 12.42 | 12.30 | 12.31 | 4,725,540 | -0.05(-0.38%) |
Mar 25, 2011 | 12.15 | 12.39 | 12.15 | 12.36 | 10,648,546 | +0.22(+1.84%) |
Mar 24, 2011 | 12.03 | 12.17 | 11.83 | 12.13 | 13,022,663 | +0.24(+2.05%) |
Mar 23, 2011 | 11.74 | 11.96 | 11.74 | 11.89 | 6,281,683 | -0.03(-0.26%) |
Mar 22, 2011 | 11.97 | 11.97 | 11.87 | 11.92 | 6,518,437 | -0.04(-0.30%) |
Mar 21, 2011 | 11.97 | 11.98 | 11.92 | 11.96 | 5,808,493 | +0.15(+1.27%) |
Mar 18, 2011 | 11.77 | 11.89 | 11.71 | 11.81 | 10,416,709 | +0.15(+1.29%) |
Mar 17, 2011 | 12.02 | 12.02 | 11.64 | 11.66 | 12,823,035 | -0.17(-1.45%) |
Mar 16, 2011 | 11.87 | 11.93 | 11.77 | 11.83 | 11,554,491 | -0.11(-0.95%) |
Mar 15, 2011 | 11.91 | 12.00 | 11.90 | 11.94 | 12,792,065 | -0.12(-0.99%) |
Mar 14, 2011 | 12.06 | 12.13 | 12.01 | 12.06 | 10,857,040 | -0.06(-0.47%) |
Mar 11, 2011 | 12.10 | 12.17 | 12.10 | 12.12 | 3,319,300 | +0.01(+0.09%) |
Mar 10, 2011 | 11.99 | 12.16 | 11.99 | 12.11 | 6,356,134 | -0.02(-0.13%) |
Mar 09, 2011 | 12.04 | 12.14 | 12.03 | 12.12 | 4,631,638 | +0.05(+0.43%) |
Mar 08, 2011 | 11.97 | 12.08 | 11.97 | 12.07 | 5,181,040 | +0.12(+1.00%) |
Mar 07, 2011 | 12.03 | 12.13 | 11.94 | 11.95 | 7,021,149 | -0.06(-0.47%) |
Mar 04, 2011 | 11.98 | 12.03 | 11.92 | 12.01 | 5,888,155 | -0.01(-0.04%) |
Mar 03, 2011 | 11.99 | 12.05 | 11.95 | 12.01 | 5,278,327 | +0.12(+1.05%) |
Mar 02, 2011 | 11.89 | 11.92 | 11.74 | 11.89 | 7,806,150 | +0.01(+0.09%) |