Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.96 | 12.12 | 11.78 | 11.82 | 92,692 | -0.15(-1.25%) |
May 23, 2011 | 11.89 | 12.03 | 11.87 | 11.97 | 53,030 | -0.06(-0.53%) |
May 20, 2011 | 12.01 | 12.23 | 11.96 | 12.03 | 82,873 | +0.01(+0.04%) |
May 19, 2011 | 12.34 | 12.34 | 11.94 | 12.03 | 382,838 | -0.28(-2.30%) |
May 18, 2011 | 12.45 | 12.45 | 12.27 | 12.31 | 52,107 | -0.10(-0.82%) |
May 17, 2011 | 12.34 | 12.53 | 12.26 | 12.41 | 111,857 | +0.05(+0.43%) |
May 16, 2011 | 12.29 | 12.47 | 12.27 | 12.36 | 88,822 | +0.03(+0.26%) |
May 13, 2011 | 12.67 | 12.74 | 12.25 | 12.33 | 79,607 | -0.34(-2.66%) |
May 12, 2011 | 12.53 | 12.72 | 12.53 | 12.66 | 57,000 | +0.06(+0.51%) |
May 11, 2011 | 12.84 | 12.86 | 12.54 | 12.60 | 90,143 | -0.24(-1.87%) |
May 10, 2011 | 12.61 | 12.88 | 12.61 | 12.84 | 155,662 | +0.26(+2.04%) |
May 09, 2011 | 12.35 | 12.60 | 12.35 | 12.58 | 74,295 | +0.25(+1.99%) |
May 06, 2011 | 12.41 | 12.44 | 12.31 | 12.34 | 48,772 | -0.02(-0.17%) |
May 05, 2011 | 12.02 | 12.52 | 12.02 | 12.36 | 108,737 | +0.30(+2.48%) |
May 04, 2011 | 12.04 | 12.11 | 11.97 | 12.06 | 115,588 | +0.01(+0.04%) |
May 03, 2011 | 12.12 | 12.19 | 11.94 | 12.05 | 127,471 | -0.12(-0.97%) |
May 02, 2011 | 12.07 | 12.23 | 12.05 | 12.17 | 181,821 | -0.33(-2.61%) |
Apr 29, 2011 | 12.54 | 12.59 | 12.47 | 12.50 | 36,270 | -0.04(-0.30%) |
Apr 28, 2011 | 12.48 | 12.61 | 12.39 | 12.53 | 50,836 | +0.02(+0.13%) |
Apr 27, 2011 | 12.35 | 12.53 | 12.35 | 12.52 | 46,881 | +0.15(+1.21%) |
Apr 26, 2011 | 12.40 | 12.60 | 12.36 | 12.37 | 97,538 | +0.02(+0.13%) |
Apr 25, 2011 | 12.29 | 12.47 | 12.22 | 12.35 | 61,157 | -0.10(-0.82%) |
Apr 21, 2011 | 12.57 | 12.59 | 12.38 | 12.45 | 52,659 | -0.04(-0.34%) |
Apr 20, 2011 | 12.53 | 12.66 | 12.41 | 12.50 | 139,095 | +0.06(+0.47%) |
Apr 19, 2011 | 12.30 | 12.45 | 12.27 | 12.44 | 45,101 | +0.17(+1.35%) |
Apr 18, 2011 | 12.25 | 12.30 | 12.16 | 12.27 | 81,840 | -0.19(-1.50%) |
Apr 15, 2011 | 12.43 | 12.62 | 12.37 | 12.46 | 197,559 | -0.04(-0.30%) |
Apr 14, 2011 | 11.96 | 12.56 | 11.96 | 12.50 | 284,500 | +0.46(+3.86%) |
Apr 13, 2011 | 12.03 | 12.11 | 11.90 | 12.03 | 99,388 | +0.02(+0.18%) |
Apr 12, 2011 | 12.13 | 12.14 | 11.99 | 12.01 | 65,252 | -0.12(-0.97%) |
Apr 11, 2011 | 11.75 | 12.15 | 11.75 | 12.13 | 176,277 | +0.35(+2.99%) |
Apr 08, 2011 | 11.84 | 11.97 | 11.69 | 11.78 | 89,939 | +0.01(+0.05%) |
Apr 07, 2011 | 11.97 | 12.09 | 11.76 | 11.77 | 108,767 | -0.22(-1.83%) |
Apr 06, 2011 | 12.10 | 12.15 | 11.97 | 11.99 | 40,485 | -0.07(-0.62%) |
Apr 05, 2011 | 12.05 | 12.12 | 11.88 | 12.06 | 72,878 | +0.02(+0.13%) |
Apr 04, 2011 | 12.06 | 12.12 | 11.95 | 12.05 | 66,763 | -0.02(-0.18%) |
Apr 01, 2011 | 12.02 | 12.17 | 11.79 | 12.07 | 136,254 | +0.07(+0.62%) |
Mar 31, 2011 | 11.80 | 12.13 | 11.73 | 11.99 | 224,346 | +0.18(+1.49%) |
Mar 30, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 126,717 | -0.12(-0.99%) |
Mar 29, 2011 | 11.82 | 12.07 | 11.76 | 11.94 | 155,040 | +0.05(+0.40%) |
Mar 28, 2011 | 12.01 | 12.02 | 11.82 | 11.89 | 186,629 | -0.02(-0.13%) |
Mar 25, 2011 | 12.01 | 12.07 | 11.88 | 11.90 | 152,083 | -0.08(-0.70%) |
Mar 24, 2011 | 12.07 | 12.07 | 11.96 | 11.99 | 91,756 | -0.07(-0.61%) |
Mar 23, 2011 | 12.04 | 12.07 | 11.97 | 12.06 | 178,861 | +0.01(+0.04%) |
Mar 22, 2011 | 12.07 | 12.07 | 11.99 | 12.06 | 103,146 | -0.02(-0.13%) |
Mar 21, 2011 | 12.01 | 12.07 | 11.99 | 12.07 | 163,519 | +0.17(+1.46%) |
Mar 18, 2011 | 11.89 | 12.06 | 11.83 | 11.90 | 203,749 | +0.06(+0.49%) |
Mar 17, 2011 | 12.07 | 12.08 | 11.82 | 11.84 | 173,023 | -0.23(-1.91%) |
Mar 16, 2011 | 12.32 | 12.43 | 12.01 | 12.07 | 214,037 | -0.26(-2.09%) |
Mar 15, 2011 | 12.40 | 12.52 | 12.21 | 12.33 | 135,664 | +0.12(+0.94%) |
Mar 14, 2011 | 12.31 | 12.37 | 12.06 | 12.21 | 204,605 | -0.18(-1.44%) |
Mar 11, 2011 | 12.36 | 12.50 | 12.20 | 12.39 | 97,777 | -0.02(-0.13%) |
Mar 10, 2011 | 12.55 | 12.59 | 12.29 | 12.41 | 129,801 | -0.22(-1.70%) |
Mar 09, 2011 | 12.80 | 12.80 | 12.56 | 12.62 | 120,423 | -0.17(-1.35%) |
Mar 08, 2011 | 12.56 | 12.86 | 12.48 | 12.80 | 194,792 | +0.20(+1.63%) |
Mar 07, 2011 | 12.96 | 12.96 | 12.49 | 12.59 | 186,788 | -0.16(-1.28%) |
Mar 04, 2011 | 12.95 | 12.95 | 12.60 | 12.75 | 111,256 | -0.16(-1.22%) |
Mar 03, 2011 | 12.86 | 12.98 | 12.81 | 12.91 | 114,230 | +0.31(+2.50%) |
Mar 02, 2011 | 13.02 | 13.20 | 12.51 | 12.60 | 259,558 | -0.39(-2.99%) |