Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.14 | 13.16 | 13.10 | 13.14 | 3,416 | +0.00(+0.03%) |
May 23, 2011 | 13.24 | 13.24 | 12.96 | 13.14 | 20,984 | -0.14(-1.05%) |
May 20, 2011 | 13.25 | 13.31 | 13.25 | 13.28 | 4,437 | +0.01(+0.08%) |
May 19, 2011 | 13.33 | 13.34 | 13.26 | 13.27 | 4,225 | -0.06(-0.45%) |
May 18, 2011 | 13.22 | 13.34 | 13.21 | 13.33 | 2,380 | +0.13(+0.98%) |
May 17, 2011 | 13.18 | 13.20 | 13.18 | 13.20 | 1,359 | +0.05(+0.37%) |
May 16, 2011 | 13.18 | 13.18 | 13.10 | 13.15 | 2,249 | +0.05(+0.39%) |
May 13, 2011 | 13.14 | 13.15 | 13.10 | 13.10 | 4,076 | +0.00(+0.00%) |
May 12, 2011 | 13.01 | 13.10 | 13.01 | 13.10 | 8,700 | +0.09(+0.69%) |
May 11, 2011 | 12.97 | 13.01 | 12.97 | 13.01 | 1,400 | +0.04(+0.31%) |
May 10, 2011 | 12.96 | 12.97 | 12.88 | 12.97 | 4,144 | +0.07(+0.54%) |
May 09, 2011 | 12.92 | 12.92 | 12.88 | 12.90 | 1,900 | -0.03(-0.23%) |
May 06, 2011 | 12.87 | 12.93 | 12.81 | 12.93 | 3,962 | +0.05(+0.39%) |
May 05, 2011 | 12.80 | 12.88 | 12.70 | 12.88 | 5,096 | +0.18(+1.42%) |
May 04, 2011 | 12.75 | 12.84 | 12.70 | 12.70 | 10,401 | -0.03(-0.24%) |
May 03, 2011 | 12.78 | 12.84 | 12.68 | 12.73 | 8,127 | -0.05(-0.39%) |
May 02, 2011 | 12.78 | 12.78 | 12.78 | 12.78 | 16,815 | +0.01(+0.08%) |
Apr 29, 2011 | 12.74 | 12.77 | 12.71 | 12.77 | 5,000 | +0.00(+0.00%) |
Apr 28, 2011 | 12.61 | 12.77 | 12.61 | 12.77 | 11,111 | +0.14(+1.11%) |
Apr 27, 2011 | 12.60 | 12.63 | 12.60 | 12.63 | 500 | +0.06(+0.46%) |
Apr 26, 2011 | 12.60 | 12.62 | 12.47 | 12.57 | 13,196 | +0.02(+0.18%) |
Apr 25, 2011 | 12.67 | 12.68 | 12.54 | 12.55 | 11,415 | -0.16(-1.28%) |
Apr 21, 2011 | 12.67 | 12.71 | 12.67 | 12.71 | 494 | +0.01(+0.10%) |
Apr 20, 2011 | 12.86 | 12.90 | 12.70 | 12.70 | 7,630 | -0.10(-0.81%) |
Apr 19, 2011 | 12.80 | 12.85 | 12.67 | 12.80 | 5,146 | +0.05(+0.42%) |
Apr 18, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 1,700 | -0.04(-0.31%) |
Apr 15, 2011 | 12.71 | 12.84 | 12.71 | 12.79 | 873 | +0.04(+0.31%) |
Apr 14, 2011 | 12.86 | 12.86 | 12.75 | 12.75 | 383 | -0.13(-1.01%) |
Apr 13, 2011 | 12.88 | 12.88 | 12.88 | 12.88 | 120 | -0.01(-0.08%) |
Apr 12, 2011 | 12.89 | 12.89 | 12.89 | 12.89 | 300 | -0.01(-0.08%) |
Apr 11, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +0.00(+0.00%) |
Apr 08, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | -0.01(-0.08%) |
Apr 07, 2011 | 12.91 | 12.91 | 12.74 | 12.91 | 8,232 | -0.05(-0.39%) |
Apr 06, 2011 | 12.96 | 12.96 | 12.96 | 12.96 | 632 | -0.02(-0.15%) |
Apr 05, 2011 | 12.86 | 12.98 | 12.86 | 12.98 | 3,100 | +0.12(+0.93%) |
Apr 04, 2011 | 12.91 | 12.91 | 12.81 | 12.86 | 4,289 | -0.15(-1.15%) |
Mar 31, 2011 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | -0.01(-0.08%) |
Mar 30, 2011 | 13.10 | 13.10 | 13.00 | 13.02 | 1,750 | -0.08(-0.61%) |
Mar 29, 2011 | 13.10 | 13.10 | 13.10 | 13.10 | 700 | -0.09(-0.68%) |
Mar 28, 2011 | 13.19 | 13.19 | 13.19 | 13.19 | 100 | -0.02(-0.15%) |
Mar 25, 2011 | 13.35 | 13.35 | 13.21 | 13.21 | 2,095 | -0.28(-2.08%) |
Mar 24, 2011 | 13.75 | 13.75 | 13.37 | 13.49 | 6,585 | -0.38(-2.74%) |
Mar 23, 2011 | 13.37 | 13.87 | 13.24 | 13.87 | 1,257 | +0.67(+5.08%) |
Mar 22, 2011 | 13.20 | 13.20 | 13.12 | 13.20 | 1,730 | -0.00(-0.00%) |
Mar 21, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 949 | +0.07(+0.53%) |
Mar 18, 2011 | 13.26 | 13.26 | 13.13 | 13.13 | 555 | -0.07(-0.53%) |
Mar 17, 2011 | 13.40 | 13.40 | 13.12 | 13.20 | 1,229 | +0.03(+0.23%) |
Mar 16, 2011 | 13.27 | 13.27 | 13.17 | 13.17 | 300 | +0.00(+0.00%) |
Mar 15, 2011 | 13.17 | 13.17 | 13.17 | 13.17 | 1,100 | +0.14(+1.07%) |
Mar 14, 2011 | 13.10 | 13.19 | 13.03 | 13.03 | 1,154 | -0.07(-0.53%) |
Mar 11, 2011 | 13.09 | 13.10 | 13.09 | 13.10 | 488 | +0.25(+1.95%) |
Mar 10, 2011 | 13.09 | 13.09 | 12.85 | 12.85 | 3,160 | -0.20(-1.53%) |
Mar 09, 2011 | 12.97 | 13.05 | 12.94 | 13.05 | 2,530 | -0.06(-0.46%) |
Mar 08, 2011 | 13.21 | 13.37 | 13.02 | 13.11 | 7,399 | -0.10(-0.76%) |
Mar 07, 2011 | 13.02 | 13.21 | 12.94 | 13.21 | 5,989 | +0.36(+2.80%) |
Mar 04, 2011 | 12.87 | 12.97 | 12.85 | 12.85 | 5,200 | +0.01(+0.07%) |
Mar 03, 2011 | 12.92 | 12.92 | 12.84 | 12.84 | 4,039 | -0.01(-0.07%) |
Mar 02, 2011 | 12.84 | 12.92 | 12.82 | 12.85 | 7,625 | -0.01(-0.08%) |