Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.18 | 13.22 | 13.03 | 13.03 | 2,453,402 | -0.11(-0.85%) |
May 23, 2011 | 13.26 | 13.32 | 13.07 | 13.14 | 5,085,470 | -0.22(-1.68%) |
May 20, 2011 | 13.37 | 13.45 | 13.31 | 13.36 | 2,383,353 | -0.03(-0.20%) |
May 19, 2011 | 13.32 | 13.40 | 13.26 | 13.39 | 2,700,687 | +0.11(+0.79%) |
May 18, 2011 | 13.25 | 13.30 | 13.15 | 13.28 | 3,237,456 | +0.05(+0.40%) |
May 17, 2011 | 13.21 | 13.30 | 13.19 | 13.23 | 3,466,115 | -0.03(-0.20%) |
May 16, 2011 | 13.30 | 13.42 | 13.22 | 13.26 | 2,116,166 | -0.06(-0.45%) |
May 13, 2011 | 13.41 | 13.48 | 13.23 | 13.32 | 3,344,570 | -0.07(-0.49%) |
May 12, 2011 | 13.29 | 13.41 | 13.23 | 13.38 | 2,957,703 | +0.09(+0.64%) |
May 11, 2011 | 13.41 | 13.42 | 13.22 | 13.30 | 4,726,163 | -0.14(-1.03%) |
May 10, 2011 | 13.24 | 13.46 | 13.23 | 13.44 | 4,426,661 | +0.22(+1.64%) |
May 09, 2011 | 13.03 | 13.23 | 13.03 | 13.22 | 4,278,878 | -0.06(-0.45%) |
May 06, 2011 | 13.18 | 13.28 | 13.10 | 13.28 | 5,886,800 | +0.21(+1.61%) |
May 05, 2011 | 13.09 | 13.20 | 13.01 | 13.07 | 4,930,642 | -0.05(-0.35%) |
May 04, 2011 | 13.05 | 13.18 | 12.93 | 13.11 | 7,224,623 | +0.11(+0.86%) |
May 03, 2011 | 12.96 | 13.11 | 12.92 | 13.00 | 6,010,059 | +0.05(+0.35%) |
May 02, 2011 | 12.97 | 12.99 | 12.95 | 12.96 | 8,325,814 | +0.05(+0.35%) |
Apr 29, 2011 | 12.64 | 12.95 | 12.60 | 12.91 | 11,836,224 | +0.30(+2.38%) |
Apr 28, 2011 | 12.44 | 12.70 | 12.36 | 12.61 | 8,829,321 | +0.18(+1.47%) |
Apr 27, 2011 | 12.39 | 12.45 | 12.30 | 12.43 | 8,278,026 | +0.08(+0.63%) |
Apr 26, 2011 | 12.64 | 12.73 | 12.28 | 12.35 | 21,668,992 | -0.25(-1.97%) |
Apr 25, 2011 | 12.65 | 12.67 | 12.49 | 12.60 | 3,594,202 | -0.07(-0.57%) |
Apr 21, 2011 | 12.75 | 12.75 | 12.66 | 12.67 | 1,844,682 | +0.03(+0.21%) |
Apr 20, 2011 | 12.51 | 12.66 | 12.51 | 12.64 | 3,684,537 | +0.23(+1.84%) |
Apr 19, 2011 | 12.32 | 12.42 | 12.30 | 12.41 | 3,223,520 | +0.09(+0.74%) |
Apr 18, 2011 | 12.47 | 12.48 | 12.29 | 12.32 | 6,495,334 | -0.25(-1.97%) |
Apr 15, 2011 | 12.46 | 12.63 | 12.45 | 12.57 | 3,620,157 | +0.16(+1.26%) |
Apr 14, 2011 | 12.31 | 12.47 | 12.26 | 12.41 | 4,234,984 | +0.05(+0.42%) |
Apr 13, 2011 | 12.38 | 12.44 | 12.34 | 12.36 | 3,468,676 | +0.02(+0.16%) |
Apr 12, 2011 | 12.28 | 12.36 | 12.19 | 12.34 | 5,485,113 | +0.02(+0.16%) |
Apr 11, 2011 | 12.58 | 12.58 | 12.28 | 12.32 | 4,926,539 | -0.23(-1.87%) |
Apr 08, 2011 | 12.82 | 12.84 | 12.51 | 12.56 | 5,437,453 | -0.21(-1.63%) |
Apr 07, 2011 | 12.77 | 12.77 | 12.56 | 12.77 | 9,435,893 | -0.03(-0.25%) |
Apr 06, 2011 | 12.66 | 12.83 | 12.63 | 12.80 | 3,719,991 | +0.14(+1.08%) |
Apr 05, 2011 | 12.78 | 12.81 | 12.62 | 12.66 | 4,581,795 | -0.14(-1.12%) |
Apr 04, 2011 | 12.84 | 12.86 | 12.71 | 12.81 | 3,209,193 | -0.04(-0.30%) |
Apr 01, 2011 | 12.88 | 12.88 | 12.79 | 12.84 | 3,106,390 | +0.04(+0.31%) |
Mar 31, 2011 | 12.87 | 12.92 | 12.77 | 12.81 | 2,719,244 | -0.09(-0.71%) |
Mar 30, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 4,519,833 | +0.22(+1.70%) |
Mar 29, 2011 | 12.57 | 12.72 | 12.50 | 12.68 | 3,580,414 | +0.09(+0.72%) |
Mar 28, 2011 | 12.52 | 12.66 | 12.46 | 12.59 | 3,717,658 | +0.12(+0.94%) |
Mar 25, 2011 | 12.50 | 12.53 | 12.43 | 12.47 | 3,245,424 | +0.02(+0.16%) |
Mar 24, 2011 | 12.58 | 12.59 | 12.45 | 12.45 | 3,446,658 | -0.07(-0.52%) |
Mar 23, 2011 | 12.55 | 12.56 | 12.40 | 12.52 | 2,797,081 | -0.03(-0.26%) |
Mar 22, 2011 | 12.58 | 12.61 | 12.41 | 12.55 | 6,536,330 | -0.01(-0.05%) |
Mar 21, 2011 | 12.54 | 12.57 | 12.49 | 12.56 | 3,171,418 | +0.23(+1.85%) |
Mar 18, 2011 | 12.36 | 12.45 | 12.25 | 12.33 | 5,897,734 | +0.12(+1.01%) |
Mar 17, 2011 | 12.38 | 12.38 | 12.09 | 12.21 | 4,761,939 | +0.08(+0.65%) |
Mar 16, 2011 | 12.26 | 12.30 | 12.03 | 12.13 | 5,093,005 | -0.18(-1.48%) |
Mar 15, 2011 | 12.31 | 12.47 | 12.29 | 12.31 | 5,169,277 | -0.16(-1.31%) |
Mar 14, 2011 | 12.43 | 12.50 | 12.30 | 12.47 | 5,913,782 | -0.07(-0.52%) |
Mar 11, 2011 | 12.49 | 12.59 | 12.46 | 12.54 | 3,114,568 | -0.01(-0.10%) |
Mar 10, 2011 | 12.76 | 12.76 | 12.54 | 12.55 | 3,910,104 | -0.30(-2.33%) |
Mar 09, 2011 | 12.76 | 12.89 | 12.72 | 12.85 | 4,620,105 | +0.07(+0.56%) |
Mar 08, 2011 | 12.51 | 12.80 | 12.47 | 12.78 | 4,859,086 | +0.29(+2.30%) |
Mar 07, 2011 | 12.54 | 12.64 | 12.43 | 12.49 | 3,642,986 | -0.01(-0.05%) |
Mar 04, 2011 | 12.62 | 12.67 | 12.44 | 12.50 | 3,751,237 | -0.16(-1.24%) |
Mar 03, 2011 | 12.58 | 12.69 | 12.55 | 12.66 | 4,103,807 | +0.14(+1.09%) |
Mar 02, 2011 | 12.43 | 12.54 | 12.42 | 12.52 | 3,204,302 | +0.05(+0.42%) |