Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.83 | 12.87 | 12.69 | 12.70 | 18,650 | -0.11(-0.84%) |
May 23, 2011 | 12.85 | 13.02 | 12.80 | 12.80 | 8,009 | -0.13(-1.03%) |
May 20, 2011 | 13.01 | 13.02 | 12.94 | 12.94 | 12,894 | -0.06(-0.46%) |
May 19, 2011 | 12.96 | 13.13 | 12.82 | 13.00 | 16,654 | +0.04(+0.31%) |
May 18, 2011 | 12.70 | 12.96 | 12.70 | 12.96 | 11,288 | +0.22(+1.73%) |
May 17, 2011 | 12.67 | 12.88 | 12.67 | 12.74 | 12,899 | +0.09(+0.69%) |
May 16, 2011 | 12.86 | 12.98 | 12.63 | 12.65 | 27,830 | -0.23(-1.82%) |
May 13, 2011 | 12.98 | 12.98 | 12.88 | 12.88 | 8,172 | -0.10(-0.77%) |
May 12, 2011 | 12.93 | 13.04 | 12.93 | 12.98 | 10,869 | +0.06(+0.47%) |
May 11, 2011 | 12.78 | 12.99 | 12.78 | 12.92 | 13,250 | +0.10(+0.78%) |
May 10, 2011 | 12.82 | 12.82 | 12.73 | 12.82 | 4,859 | +0.08(+0.63%) |
May 09, 2011 | 12.72 | 12.82 | 12.68 | 12.74 | 17,906 | -0.05(-0.42%) |
May 06, 2011 | 12.53 | 12.89 | 12.48 | 12.80 | 16,051 | +0.30(+2.41%) |
May 05, 2011 | 12.57 | 12.69 | 12.49 | 12.49 | 21,360 | -0.01(-0.11%) |
May 04, 2011 | 12.66 | 12.73 | 12.51 | 12.51 | 15,500 | -0.14(-1.10%) |
May 03, 2011 | 12.69 | 12.79 | 12.65 | 12.65 | 10,079 | +0.07(+0.53%) |
May 02, 2011 | 12.75 | 12.88 | 12.58 | 12.58 | 16,400 | -0.34(-2.66%) |
Apr 29, 2011 | 12.76 | 12.92 | 12.75 | 12.92 | 13,987 | +0.09(+0.72%) |
Apr 28, 2011 | 12.93 | 12.93 | 12.81 | 12.83 | 11,966 | -0.10(-0.77%) |
Apr 27, 2011 | 13.00 | 13.06 | 12.87 | 12.93 | 20,302 | -0.13(-0.96%) |
Apr 26, 2011 | 13.00 | 13.06 | 12.98 | 13.06 | 14,010 | +0.01(+0.05%) |
Apr 25, 2011 | 12.93 | 13.06 | 12.93 | 13.05 | 10,526 | +0.04(+0.30%) |
Apr 21, 2011 | 13.06 | 13.06 | 12.85 | 13.01 | 15,367 | -0.04(-0.30%) |
Apr 20, 2011 | 13.00 | 13.06 | 12.93 | 13.05 | 19,077 | +0.13(+0.97%) |
Apr 19, 2011 | 12.92 | 13.00 | 12.83 | 12.92 | 4,645 | +0.06(+0.46%) |
Apr 18, 2011 | 12.85 | 12.92 | 12.81 | 12.87 | 8,181 | -0.07(-0.56%) |
Apr 15, 2011 | 12.96 | 12.96 | 12.92 | 12.94 | 12,874 | -0.05(-0.36%) |
Apr 14, 2011 | 12.81 | 13.06 | 12.81 | 12.98 | 6,068 | +0.11(+0.82%) |
Apr 13, 2011 | 12.91 | 12.92 | 12.87 | 12.88 | 14,914 | +0.03(+0.26%) |
Apr 12, 2011 | 12.78 | 12.92 | 12.74 | 12.85 | 13,511 | +0.01(+0.10%) |
Apr 11, 2011 | 12.87 | 12.95 | 12.74 | 12.83 | 13,015 | -0.03(-0.26%) |
Apr 08, 2011 | 12.95 | 12.99 | 12.82 | 12.87 | 11,052 | +0.01(+0.10%) |
Apr 07, 2011 | 12.96 | 12.96 | 12.77 | 12.85 | 6,039 | -0.06(-0.46%) |
Apr 06, 2011 | 12.90 | 13.01 | 12.87 | 12.91 | 15,269 | -0.01(-0.05%) |
Apr 05, 2011 | 12.98 | 12.98 | 12.80 | 12.92 | 9,704 | -0.12(-0.91%) |
Apr 04, 2011 | 13.03 | 13.05 | 12.90 | 13.04 | 14,019 | +0.10(+0.77%) |
Apr 01, 2011 | 12.89 | 13.03 | 12.89 | 12.94 | 11,616 | +0.05(+0.36%) |
Mar 31, 2011 | 13.06 | 13.06 | 12.85 | 12.89 | 15,304 | -0.19(-1.47%) |
Mar 30, 2011 | 12.77 | 13.10 | 12.77 | 13.08 | 7,002 | +0.32(+2.49%) |
Mar 29, 2011 | 12.75 | 12.77 | 12.71 | 12.77 | 8,104 | +0.12(+0.94%) |
Mar 28, 2011 | 12.30 | 12.75 | 12.28 | 12.65 | 32,440 | +0.26(+2.08%) |
Mar 25, 2011 | 12.51 | 12.53 | 11.83 | 12.39 | 18,394 | -0.01(-0.05%) |
Mar 24, 2011 | 12.44 | 12.52 | 12.38 | 12.40 | 12,019 | +0.01(+0.05%) |
Mar 23, 2011 | 12.60 | 12.60 | 12.39 | 12.39 | 34,543 | -0.22(-1.78%) |
Mar 22, 2011 | 12.68 | 12.75 | 12.57 | 12.61 | 16,763 | -0.10(-0.78%) |
Mar 21, 2011 | 12.68 | 12.80 | 12.50 | 12.71 | 18,961 | +0.30(+2.45%) |
Mar 18, 2011 | 12.86 | 12.86 | 12.41 | 12.41 | 42,376 | -0.44(-3.45%) |
Mar 17, 2011 | 13.00 | 13.00 | 12.75 | 12.85 | 38,323 | -0.05(-0.41%) |
Mar 16, 2011 | 12.90 | 13.00 | 12.87 | 12.90 | 19,637 | +0.01(+0.05%) |
Mar 15, 2011 | 12.90 | 13.02 | 12.85 | 12.90 | 30,765 | -0.03(-0.26%) |
Mar 14, 2011 | 12.88 | 13.20 | 12.87 | 12.93 | 24,874 | -0.05(-0.36%) |
Mar 11, 2011 | 12.87 | 13.03 | 12.87 | 12.98 | 18,872 | +0.08(+0.62%) |
Mar 10, 2011 | 12.96 | 12.99 | 12.90 | 12.90 | 22,048 | -0.27(-2.06%) |
Mar 09, 2011 | 12.97 | 13.17 | 12.97 | 13.17 | 8,048 | +0.19(+1.48%) |
Mar 08, 2011 | 12.90 | 13.06 | 12.90 | 12.98 | 11,935 | +0.05(+0.41%) |
Mar 07, 2011 | 13.10 | 13.11 | 12.90 | 12.92 | 20,007 | -0.15(-1.16%) |
Mar 04, 2011 | 13.10 | 13.20 | 13.00 | 13.08 | 20,778 | -0.03(-0.20%) |
Mar 03, 2011 | 13.06 | 13.22 | 12.93 | 13.10 | 77,781 | +0.13(+0.97%) |
Mar 02, 2011 | 12.86 | 13.06 | 12.86 | 12.98 | 10,265 | +0.09(+0.67%) |