Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.82 | 12.92 | 12.82 | 12.83 | 8,026 | -0.02(-0.13%) |
May 23, 2011 | 12.65 | 12.85 | 12.65 | 12.85 | 10,512 | +0.10(+0.79%) |
May 20, 2011 | 12.80 | 12.80 | 12.70 | 12.75 | 8,939 | -0.01(-0.08%) |
May 19, 2011 | 12.79 | 12.79 | 12.69 | 12.76 | 6,885 | -0.03(-0.23%) |
May 18, 2011 | 12.70 | 12.79 | 12.64 | 12.79 | 11,002 | +0.09(+0.71%) |
May 17, 2011 | 12.63 | 12.74 | 12.56 | 12.70 | 17,078 | +0.13(+1.03%) |
May 16, 2011 | 12.56 | 12.57 | 12.53 | 12.57 | 1,198 | +0.01(+0.08%) |
May 13, 2011 | 12.53 | 12.58 | 12.50 | 12.56 | 4,800 | +0.04(+0.32%) |
May 12, 2011 | 12.54 | 12.62 | 12.45 | 12.52 | 8,312 | +0.04(+0.32%) |
May 11, 2011 | 12.45 | 12.50 | 12.45 | 12.48 | 9,415 | +0.03(+0.24%) |
May 10, 2011 | 12.32 | 12.45 | 12.32 | 12.45 | 9,539 | +0.11(+0.89%) |
May 09, 2011 | 12.38 | 12.44 | 12.34 | 12.34 | 14,366 | -0.04(-0.32%) |
May 06, 2011 | 12.38 | 12.45 | 12.38 | 12.38 | 3,463 | -0.09(-0.72%) |
May 05, 2011 | 12.36 | 12.47 | 12.36 | 12.47 | 9,092 | +0.09(+0.73%) |
May 04, 2011 | 12.36 | 12.40 | 12.36 | 12.38 | 11,783 | +0.02(+0.16%) |
May 03, 2011 | 12.37 | 12.42 | 12.36 | 12.36 | 6,074 | -0.03(-0.24%) |
May 02, 2011 | 12.39 | 12.39 | 12.39 | 12.39 | 9,045 | +0.02(+0.16%) |
Apr 29, 2011 | 12.37 | 12.44 | 12.36 | 12.37 | 9,930 | -0.03(-0.24%) |
Apr 28, 2011 | 12.40 | 12.43 | 12.30 | 12.40 | 5,600 | +0.05(+0.40%) |
Apr 27, 2011 | 12.38 | 12.41 | 12.26 | 12.35 | 8,914 | +0.09(+0.73%) |
Apr 26, 2011 | 12.29 | 12.38 | 12.19 | 12.26 | 13,939 | -0.04(-0.32%) |
Apr 25, 2011 | 12.30 | 12.31 | 12.29 | 12.30 | 8,053 | -0.01(-0.08%) |
Apr 21, 2011 | 12.30 | 12.34 | 12.24 | 12.31 | 14,061 | -0.01(-0.07%) |
Apr 20, 2011 | 12.24 | 12.32 | 12.23 | 12.32 | 5,502 | +0.07(+0.56%) |
Apr 19, 2011 | 12.26 | 12.27 | 12.25 | 12.25 | 13,966 | +0.01(+0.07%) |
Apr 18, 2011 | 12.24 | 12.26 | 12.17 | 12.24 | 6,727 | +0.12(+1.01%) |
Apr 15, 2011 | 12.12 | 12.12 | 12.12 | 12.12 | 581 | -0.05(-0.40%) |
Apr 14, 2011 | 12.16 | 12.25 | 11.96 | 12.17 | 44,408 | -0.05(-0.42%) |
Apr 13, 2011 | 12.29 | 12.29 | 12.18 | 12.22 | 6,472 | -0.05(-0.42%) |
Apr 12, 2011 | 12.25 | 12.30 | 12.12 | 12.27 | 10,846 | +0.07(+0.59%) |
Apr 11, 2011 | 12.22 | 12.23 | 12.20 | 12.20 | 3,461 | -0.03(-0.25%) |
Apr 08, 2011 | 12.23 | 12.27 | 12.22 | 12.23 | 5,024 | -0.06(-0.49%) |
Apr 07, 2011 | 12.22 | 12.29 | 12.22 | 12.29 | 1,970 | -0.01(-0.08%) |
Apr 06, 2011 | 12.28 | 12.30 | 12.28 | 12.30 | 2,518 | +0.02(+0.16%) |
Apr 05, 2011 | 12.25 | 12.28 | 12.20 | 12.28 | 3,900 | +0.00(+0.00%) |
Apr 04, 2011 | 12.26 | 12.28 | 12.22 | 12.28 | 3,285 | -0.02(-0.15%) |
Apr 01, 2011 | 12.24 | 12.30 | 12.24 | 12.30 | 4,360 | +0.11(+0.89%) |
Mar 31, 2011 | 12.18 | 12.24 | 12.18 | 12.19 | 5,400 | -0.05(-0.41%) |
Mar 30, 2011 | 12.39 | 12.41 | 12.24 | 12.24 | 7,883 | -0.13(-1.02%) |
Mar 29, 2011 | 12.38 | 12.39 | 12.37 | 12.37 | 3,722 | -0.00(-0.04%) |
Mar 28, 2011 | 12.35 | 12.39 | 12.35 | 12.37 | 9,211 | -0.03(-0.24%) |
Mar 25, 2011 | 12.38 | 12.40 | 12.35 | 12.40 | 6,356 | +0.02(+0.16%) |
Mar 24, 2011 | 12.40 | 12.41 | 12.34 | 12.38 | 3,392 | +0.00(+0.00%) |
Mar 23, 2011 | 12.34 | 12.38 | 12.34 | 12.38 | 9,939 | +0.09(+0.72%) |
Mar 22, 2011 | 12.35 | 12.35 | 12.27 | 12.29 | 5,555 | +0.01(+0.09%) |
Mar 21, 2011 | 12.30 | 12.35 | 12.28 | 12.28 | 6,472 | +0.01(+0.08%) |
Mar 18, 2011 | 12.25 | 12.27 | 12.23 | 12.27 | 5,365 | +0.04(+0.33%) |
Mar 17, 2011 | 12.24 | 12.24 | 12.18 | 12.23 | 1,673 | +0.06(+0.49%) |
Mar 16, 2011 | 12.12 | 12.19 | 12.12 | 12.17 | 6,040 | +0.06(+0.49%) |
Mar 15, 2011 | 12.10 | 12.12 | 12.05 | 12.11 | 10,019 | +0.06(+0.50%) |
Mar 14, 2011 | 12.04 | 12.05 | 12.04 | 12.05 | 1,276 | -0.04(-0.31%) |
Mar 11, 2011 | 12.06 | 12.09 | 12.02 | 12.09 | 1,455 | +0.01(+0.06%) |
Mar 10, 2011 | 12.09 | 12.10 | 12.03 | 12.08 | 4,400 | -0.01(-0.08%) |
Mar 09, 2011 | 12.10 | 12.10 | 12.03 | 12.09 | 4,623 | +0.00(+0.00%) |
Mar 08, 2011 | 12.10 | 12.10 | 12.03 | 12.09 | 5,998 | -0.02(-0.17%) |
Mar 07, 2011 | 12.06 | 12.12 | 12.06 | 12.11 | 7,975 | -0.03(-0.25%) |
Mar 04, 2011 | 12.14 | 12.14 | 12.08 | 12.14 | 3,901 | +0.03(+0.28%) |
Mar 03, 2011 | 12.14 | 12.15 | 12.09 | 12.11 | 2,357 | +0.01(+0.05%) |
Mar 02, 2011 | 12.18 | 12.19 | 12.10 | 12.10 | 30,655 | -0.08(-0.66%) |