Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.03 | 13.31 | 13.03 | 13.19 | 12,962 | +0.15(+1.18%) |
May 23, 2011 | 13.05 | 13.05 | 12.69 | 13.04 | 4,368 | +0.01(+0.06%) |
May 20, 2011 | 13.00 | 13.06 | 12.88 | 13.03 | 2,811 | +0.09(+0.68%) |
May 19, 2011 | 13.12 | 13.12 | 12.92 | 12.94 | 7,062 | -0.19(-1.44%) |
May 18, 2011 | 13.28 | 13.28 | 13.06 | 13.13 | 15,778 | +0.12(+0.95%) |
May 17, 2011 | 12.87 | 13.13 | 12.87 | 13.01 | 6,541 | +0.06(+0.45%) |
May 16, 2011 | 12.75 | 12.98 | 12.68 | 12.95 | 1,573 | -0.04(-0.28%) |
May 13, 2011 | 12.82 | 13.12 | 12.82 | 12.98 | 6,896 | -0.05(-0.36%) |
May 12, 2011 | 12.93 | 13.13 | 12.82 | 13.03 | 13,829 | +0.08(+0.65%) |
May 11, 2011 | 12.95 | 12.95 | 12.84 | 12.95 | 4,150 | +0.00(+0.00%) |
May 10, 2011 | 12.95 | 12.95 | 12.87 | 12.95 | 14,040 | +0.00(+0.00%) |
May 09, 2011 | 12.84 | 12.95 | 12.50 | 12.95 | 6,134 | +0.13(+1.05%) |
May 06, 2011 | 12.53 | 13.00 | 12.53 | 12.81 | 20,740 | +0.28(+2.20%) |
May 05, 2011 | 12.22 | 12.76 | 12.20 | 12.54 | 11,913 | +0.32(+2.61%) |
May 04, 2011 | 12.00 | 12.26 | 11.83 | 12.22 | 15,680 | +0.25(+2.12%) |
May 03, 2011 | 13.06 | 13.06 | 11.90 | 11.96 | 46,415 | -1.05(-8.08%) |
May 02, 2011 | 12.74 | 13.12 | 12.14 | 13.02 | 19,594 | +0.04(+0.28%) |
Apr 29, 2011 | 12.15 | 13.77 | 11.95 | 12.98 | 10,497 | +0.83(+6.87%) |
Apr 28, 2011 | 11.94 | 12.15 | 11.78 | 12.15 | 9,243 | +0.19(+1.58%) |
Apr 27, 2011 | 11.81 | 12.09 | 11.70 | 11.96 | 9,984 | +0.28(+2.42%) |
Apr 26, 2011 | 11.78 | 12.00 | 11.67 | 11.67 | 4,861 | -0.04(-0.31%) |
Apr 25, 2011 | 11.59 | 11.71 | 11.57 | 11.71 | 7,548 | +0.21(+1.83%) |
Apr 21, 2011 | 11.33 | 11.57 | 11.31 | 11.50 | 10,066 | +0.25(+2.19%) |
Apr 20, 2011 | 11.41 | 11.60 | 11.12 | 11.25 | 25,854 | +0.08(+0.71%) |
Apr 19, 2011 | 11.20 | 11.38 | 11.17 | 11.17 | 10,204 | -0.07(-0.58%) |
Apr 18, 2011 | 11.05 | 11.41 | 11.04 | 11.24 | 3,309 | -0.04(-0.32%) |
Apr 15, 2011 | 11.28 | 11.28 | 11.10 | 11.28 | 3,728 | -0.07(-0.64%) |
Apr 14, 2011 | 11.35 | 11.35 | 11.28 | 11.35 | 1,930 | +0.00(+0.00%) |
Apr 13, 2011 | 11.06 | 11.35 | 10.98 | 11.35 | 6,343 | +0.02(+0.19%) |
Apr 12, 2011 | 11.17 | 11.38 | 10.93 | 11.33 | 13,481 | -0.02(-0.19%) |
Apr 11, 2011 | 11.20 | 11.38 | 11.20 | 11.35 | 11,032 | -0.08(-0.70%) |
Apr 08, 2011 | 11.17 | 11.43 | 11.17 | 11.43 | 4,275 | +0.19(+1.68%) |
Apr 07, 2011 | 10.34 | 11.24 | 10.34 | 11.24 | 12,089 | +0.11(+0.98%) |
Apr 06, 2011 | 11.13 | 11.13 | 11.07 | 11.13 | 965 | +0.22(+1.99%) |
Apr 05, 2011 | 10.88 | 10.91 | 10.70 | 10.91 | 8,154 | +0.04(+0.33%) |
Apr 04, 2011 | 10.80 | 10.88 | 10.80 | 10.88 | 1,379 | +0.07(+0.67%) |
Mar 31, 2011 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.02(+0.20%) |
Mar 30, 2011 | 10.78 | 10.84 | 10.71 | 10.78 | 2,351 | +0.09(+0.81%) |
Mar 25, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Mar 24, 2011 | 10.73 | 10.73 | 10.62 | 10.70 | 1,379 | -0.12(-1.14%) |
Mar 23, 2011 | 10.86 | 10.86 | 10.82 | 10.82 | 965 | +0.12(+1.15%) |
Mar 22, 2011 | 10.72 | 10.73 | 10.70 | 10.70 | 1,103 | -0.04(-0.34%) |
Mar 21, 2011 | 10.76 | 10.84 | 10.73 | 10.73 | 2,509 | -0.07(-0.60%) |
Mar 18, 2011 | 10.70 | 10.80 | 10.70 | 10.80 | 7,773 | +0.07(+0.61%) |
Mar 17, 2011 | 10.73 | 10.73 | 10.73 | 10.73 | 275 | +0.12(+1.16%) |
Mar 16, 2011 | 10.77 | 10.77 | 10.55 | 10.61 | 4,263 | -0.16(-1.48%) |
Mar 15, 2011 | 10.74 | 10.77 | 10.74 | 10.77 | 1,930 | +0.01(+0.05%) |
Mar 14, 2011 | 10.87 | 10.87 | 10.76 | 10.76 | 737 | -0.11(-0.98%) |
Mar 09, 2011 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.14(+1.28%) |
Mar 08, 2011 | 10.73 | 10.80 | 10.73 | 10.73 | 2,895 | -0.01(-0.13%) |
Mar 07, 2011 | 10.73 | 10.75 | 10.73 | 10.75 | 2,225 | -0.06(-0.54%) |
Mar 04, 2011 | 10.64 | 10.80 | 10.64 | 10.80 | 3,247 | +0.10(+0.97%) |
Mar 03, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 137 | -0.02(-0.23%) |
Mar 02, 2011 | 10.85 | 10.86 | 10.72 | 10.72 | 1,654 | +0.03(+0.27%) |