Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.62 | 11.69 | 11.49 | 11.56 | 97,657 | -0.09(-0.77%) |
May 23, 2011 | 11.55 | 11.69 | 11.49 | 11.65 | 1,058,999 | -0.16(-1.35%) |
May 20, 2011 | 12.13 | 12.17 | 11.81 | 11.81 | 461,789 | -0.27(-2.24%) |
May 19, 2011 | 12.05 | 12.13 | 11.92 | 12.08 | 202,044 | +0.12(+1.00%) |
May 18, 2011 | 11.85 | 11.98 | 11.84 | 11.96 | 57,871 | +0.04(+0.34%) |
May 17, 2011 | 11.84 | 11.94 | 11.76 | 11.92 | 63,895 | +0.13(+1.10%) |
May 16, 2011 | 11.72 | 11.95 | 11.72 | 11.79 | 158,652 | -0.06(-0.51%) |
May 13, 2011 | 11.97 | 11.99 | 11.76 | 11.85 | 68,643 | -0.17(-1.41%) |
May 12, 2011 | 11.89 | 12.09 | 11.83 | 12.02 | 613,871 | +0.00(+0.00%) |
May 11, 2011 | 12.28 | 12.32 | 11.96 | 12.02 | 113,164 | -0.42(-3.38%) |
May 10, 2011 | 12.33 | 12.44 | 12.29 | 12.44 | 224,050 | +0.35(+2.89%) |
May 09, 2011 | 12.05 | 12.13 | 11.88 | 12.09 | 50,132 | -0.16(-1.31%) |
May 06, 2011 | 12.59 | 12.65 | 12.09 | 12.25 | 179,465 | -0.30(-2.39%) |
May 05, 2011 | 12.67 | 12.73 | 12.44 | 12.55 | 102,525 | -0.90(-6.69%) |
May 04, 2011 | 13.83 | 13.85 | 13.43 | 13.45 | 161,494 | +0.01(+0.07%) |
May 03, 2011 | 13.45 | 13.56 | 13.38 | 13.44 | 261,564 | +0.06(+0.45%) |
May 02, 2011 | 13.41 | 13.41 | 13.38 | 13.38 | 177,658 | +0.00(+0.00%) |
Apr 29, 2011 | 13.42 | 13.49 | 13.32 | 13.38 | 473,389 | -0.01(-0.07%) |
Apr 28, 2011 | 13.11 | 13.39 | 13.11 | 13.39 | 112,936 | +0.32(+2.45%) |
Apr 27, 2011 | 12.87 | 13.10 | 12.75 | 13.07 | 285,530 | +0.40(+3.16%) |
Apr 26, 2011 | 12.60 | 12.71 | 12.59 | 12.67 | 53,203 | +0.03(+0.24%) |
Apr 25, 2011 | 12.58 | 12.65 | 12.55 | 12.64 | 55,145 | +0.04(+0.32%) |
Apr 21, 2011 | 12.69 | 12.69 | 12.45 | 12.60 | 260,157 | -0.02(-0.16%) |
Apr 20, 2011 | 12.74 | 12.75 | 12.56 | 12.62 | 303,395 | +0.02(+0.16%) |
Apr 19, 2011 | 12.53 | 12.60 | 12.40 | 12.60 | 48,127 | +0.22(+1.78%) |
Apr 18, 2011 | 12.29 | 12.42 | 12.17 | 12.38 | 49,022 | -0.63(-4.84%) |
Apr 15, 2011 | 12.96 | 13.06 | 12.90 | 13.01 | 60,321 | -0.19(-1.44%) |
Apr 14, 2011 | 13.00 | 13.24 | 13.00 | 13.20 | 57,653 | -0.18(-1.35%) |
Apr 13, 2011 | 13.57 | 13.62 | 13.30 | 13.38 | 101,841 | -0.07(-0.52%) |
Apr 12, 2011 | 13.53 | 13.56 | 13.32 | 13.45 | 86,436 | -0.10(-0.74%) |
Apr 11, 2011 | 13.63 | 13.67 | 13.48 | 13.55 | 57,663 | -0.11(-0.81%) |
Apr 08, 2011 | 13.76 | 13.80 | 13.62 | 13.66 | 69,431 | +0.23(+1.71%) |
Apr 07, 2011 | 13.57 | 13.65 | 13.34 | 13.43 | 88,395 | +0.09(+0.67%) |
Apr 06, 2011 | 13.16 | 13.35 | 13.16 | 13.34 | 66,892 | +0.47(+3.65%) |
Apr 05, 2011 | 12.73 | 12.90 | 12.66 | 12.87 | 37,161 | -0.12(-0.92%) |
Apr 04, 2011 | 13.14 | 13.16 | 12.91 | 12.99 | 76,407 | -0.28(-2.11%) |
Apr 01, 2011 | 13.11 | 13.33 | 13.10 | 13.27 | 61,334 | +0.30(+2.31%) |
Mar 31, 2011 | 12.92 | 13.08 | 12.91 | 12.97 | 61,155 | -0.40(-2.99%) |
Mar 30, 2011 | 13.37 | 13.37 | 13.37 | 13.37 | 43,374 | -0.21(-1.55%) |
Mar 29, 2011 | 13.47 | 13.65 | 13.45 | 13.58 | 237,499 | +0.07(+0.52%) |
Mar 28, 2011 | 13.54 | 13.66 | 13.51 | 13.51 | 70,944 | -0.04(-0.30%) |
Mar 25, 2011 | 13.59 | 13.69 | 13.48 | 13.55 | 91,511 | -0.14(-1.02%) |
Mar 24, 2011 | 13.61 | 13.71 | 13.49 | 13.69 | 62,998 | +0.15(+1.11%) |
Mar 23, 2011 | 13.33 | 13.60 | 13.32 | 13.54 | 53,825 | -0.14(-1.02%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.50 | 13.68 | 73,413 | +0.03(+0.22%) |
Mar 21, 2011 | 13.57 | 13.69 | 13.56 | 13.65 | 62,990 | +0.61(+4.68%) |
Mar 18, 2011 | 13.15 | 13.16 | 13.02 | 13.04 | 48,171 | +0.34(+2.68%) |
Mar 17, 2011 | 12.70 | 12.77 | 12.58 | 12.70 | 63,623 | +0.48(+3.93%) |
Mar 16, 2011 | 12.48 | 12.59 | 12.05 | 12.22 | 312,161 | -0.66(-5.12%) |
Mar 15, 2011 | 12.36 | 12.98 | 12.36 | 12.88 | 254,689 | -0.44(-3.30%) |
Mar 14, 2011 | 13.22 | 13.34 | 13.14 | 13.32 | 93,360 | +0.27(+2.07%) |
Mar 11, 2011 | 12.78 | 13.05 | 12.78 | 13.05 | 67,581 | +0.51(+4.07%) |
Mar 10, 2011 | 12.52 | 12.68 | 12.52 | 12.54 | 87,940 | -0.33(-2.56%) |
Mar 09, 2011 | 12.94 | 13.02 | 12.82 | 12.87 | 87,448 | -0.20(-1.53%) |
Mar 08, 2011 | 12.87 | 13.15 | 12.80 | 13.07 | 105,544 | +0.11(+0.85%) |
Mar 07, 2011 | 13.17 | 13.26 | 12.85 | 12.96 | 86,475 | -0.22(-1.67%) |
Mar 04, 2011 | 13.46 | 13.46 | 13.09 | 13.18 | 119,608 | -0.52(-3.80%) |
Mar 03, 2011 | 13.66 | 13.80 | 13.49 | 13.70 | 114,614 | +0.28(+2.09%) |
Mar 02, 2011 | 13.44 | 13.57 | 13.35 | 13.42 | 105,716 | +0.00(+0.00%) |