Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.91 | 12.07 | 11.73 | 11.77 | 93,078 | -0.15(-1.25%) |
May 23, 2011 | 11.84 | 11.98 | 11.82 | 11.92 | 53,251 | -0.06(-0.53%) |
May 20, 2011 | 11.96 | 12.18 | 11.91 | 11.98 | 83,218 | +0.01(+0.04%) |
May 19, 2011 | 12.28 | 12.28 | 11.89 | 11.98 | 384,433 | -0.28(-2.30%) |
May 18, 2011 | 12.40 | 12.40 | 12.22 | 12.26 | 52,324 | -0.10(-0.82%) |
May 17, 2011 | 12.28 | 12.48 | 12.21 | 12.36 | 112,323 | +0.05(+0.43%) |
May 16, 2011 | 12.24 | 12.42 | 12.22 | 12.31 | 89,192 | +0.03(+0.26%) |
May 13, 2011 | 12.62 | 12.68 | 12.19 | 12.27 | 79,939 | -0.34(-2.66%) |
May 12, 2011 | 12.48 | 12.67 | 12.48 | 12.61 | 57,237 | +0.06(+0.51%) |
May 11, 2011 | 12.79 | 12.81 | 12.49 | 12.55 | 90,518 | -0.24(-1.87%) |
May 10, 2011 | 12.56 | 12.83 | 12.56 | 12.79 | 156,310 | +0.26(+2.04%) |
May 09, 2011 | 12.30 | 12.55 | 12.30 | 12.53 | 74,604 | +0.24(+1.99%) |
May 06, 2011 | 12.35 | 12.39 | 12.26 | 12.28 | 48,975 | -0.02(-0.17%) |
May 05, 2011 | 11.97 | 12.47 | 11.97 | 12.31 | 109,190 | +0.30(+2.48%) |
May 04, 2011 | 11.99 | 12.06 | 11.92 | 12.01 | 116,069 | +0.01(+0.04%) |
May 03, 2011 | 12.07 | 12.14 | 11.89 | 12.00 | 128,002 | -0.12(-0.97%) |
May 02, 2011 | 12.02 | 12.18 | 12.00 | 12.12 | 182,579 | -0.32(-2.61%) |
Apr 29, 2011 | 12.49 | 12.53 | 12.42 | 12.44 | 36,421 | -0.04(-0.30%) |
Apr 28, 2011 | 12.43 | 12.56 | 12.34 | 12.48 | 51,048 | +0.02(+0.13%) |
Apr 27, 2011 | 12.30 | 12.48 | 12.30 | 12.47 | 47,077 | +0.15(+1.21%) |
Apr 26, 2011 | 12.35 | 12.55 | 12.31 | 12.32 | 97,945 | +0.02(+0.13%) |
Apr 25, 2011 | 12.24 | 12.42 | 12.17 | 12.30 | 61,412 | -0.10(-0.82%) |
Apr 21, 2011 | 12.51 | 12.53 | 12.33 | 12.40 | 52,879 | -0.04(-0.34%) |
Apr 20, 2011 | 12.48 | 12.61 | 12.35 | 12.44 | 139,674 | +0.06(+0.47%) |
Apr 19, 2011 | 12.25 | 12.40 | 12.22 | 12.39 | 45,289 | +0.16(+1.35%) |
Apr 18, 2011 | 12.19 | 12.25 | 12.11 | 12.22 | 82,181 | -0.19(-1.50%) |
Apr 15, 2011 | 12.38 | 12.57 | 12.32 | 12.41 | 198,382 | -0.04(-0.30%) |
Apr 14, 2011 | 11.91 | 12.50 | 11.91 | 12.44 | 285,685 | +0.46(+3.86%) |
Apr 13, 2011 | 11.98 | 12.06 | 11.85 | 11.98 | 99,802 | +0.02(+0.18%) |
Apr 12, 2011 | 12.08 | 12.09 | 11.94 | 11.96 | 65,524 | -0.12(-0.97%) |
Apr 11, 2011 | 11.70 | 12.10 | 11.70 | 12.08 | 177,012 | +0.35(+3.00%) |
Apr 08, 2011 | 11.79 | 11.92 | 11.65 | 11.73 | 90,314 | +0.01(+0.05%) |
Apr 07, 2011 | 11.92 | 12.03 | 11.71 | 11.72 | 109,220 | -0.22(-1.83%) |
Apr 06, 2011 | 12.05 | 12.10 | 11.92 | 11.94 | 40,654 | -0.07(-0.62%) |
Apr 05, 2011 | 12.00 | 12.07 | 11.83 | 12.01 | 73,182 | +0.02(+0.13%) |
Apr 04, 2011 | 12.01 | 12.07 | 11.90 | 12.00 | 67,041 | -0.02(-0.18%) |
Apr 01, 2011 | 11.97 | 12.12 | 11.74 | 12.02 | 136,821 | +0.07(+0.62%) |
Mar 31, 2011 | 11.75 | 12.08 | 11.68 | 11.94 | 225,280 | +0.18(+1.49%) |
Mar 30, 2011 | 11.77 | 11.77 | 11.77 | 11.77 | 127,245 | -0.12(-0.98%) |
Mar 29, 2011 | 11.77 | 12.02 | 11.71 | 11.89 | 155,686 | +0.05(+0.40%) |
Mar 28, 2011 | 11.96 | 11.97 | 11.77 | 11.84 | 187,407 | -0.02(-0.13%) |
Mar 25, 2011 | 11.96 | 12.02 | 11.83 | 11.85 | 152,716 | -0.08(-0.70%) |
Mar 24, 2011 | 12.02 | 12.02 | 11.91 | 11.94 | 92,138 | -0.07(-0.61%) |
Mar 23, 2011 | 11.99 | 12.02 | 11.92 | 12.01 | 179,606 | +0.01(+0.04%) |
Mar 22, 2011 | 12.02 | 12.02 | 11.94 | 12.01 | 103,576 | -0.02(-0.13%) |
Mar 21, 2011 | 11.96 | 12.02 | 11.94 | 12.02 | 164,200 | +0.17(+1.46%) |
Mar 18, 2011 | 11.84 | 12.01 | 11.79 | 11.85 | 204,598 | +0.06(+0.49%) |
Mar 17, 2011 | 12.02 | 12.03 | 11.78 | 11.79 | 173,744 | -0.23(-1.91%) |
Mar 16, 2011 | 12.27 | 12.38 | 11.96 | 12.02 | 214,928 | -0.26(-2.09%) |
Mar 15, 2011 | 12.34 | 12.47 | 12.16 | 12.28 | 136,229 | +0.11(+0.95%) |
Mar 14, 2011 | 12.26 | 12.32 | 12.01 | 12.16 | 205,457 | -0.18(-1.44%) |
Mar 11, 2011 | 12.31 | 12.45 | 12.15 | 12.34 | 98,184 | -0.02(-0.13%) |
Mar 10, 2011 | 12.50 | 12.53 | 12.24 | 12.36 | 130,342 | -0.21(-1.70%) |
Mar 09, 2011 | 12.74 | 12.74 | 12.51 | 12.57 | 120,924 | -0.17(-1.35%) |
Mar 08, 2011 | 12.51 | 12.80 | 12.42 | 12.74 | 195,604 | +0.20(+1.63%) |
Mar 07, 2011 | 12.90 | 12.90 | 12.44 | 12.54 | 187,566 | -0.16(-1.28%) |
Mar 04, 2011 | 12.90 | 12.90 | 12.55 | 12.70 | 111,719 | -0.16(-1.22%) |
Mar 03, 2011 | 12.81 | 12.93 | 12.76 | 12.86 | 114,706 | +0.31(+2.50%) |
Mar 02, 2011 | 12.97 | 13.14 | 12.46 | 12.54 | 260,640 | -0.39(-2.99%) |