Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.10 | 11.51 | 10.57 | 10.75 | 60,550 | -0.25(-2.26%) |
May 23, 2011 | 11.00 | 11.15 | 10.73 | 11.00 | 61,802 | -0.15(-1.37%) |
May 20, 2011 | 11.23 | 11.30 | 10.95 | 11.15 | 37,461 | -0.07(-0.60%) |
May 19, 2011 | 11.46 | 11.63 | 11.10 | 11.22 | 39,977 | -0.16(-1.43%) |
May 18, 2011 | 11.14 | 11.47 | 11.14 | 11.38 | 30,297 | +0.25(+2.23%) |
May 17, 2011 | 11.00 | 11.15 | 10.99 | 11.13 | 42,585 | +0.09(+0.78%) |
May 16, 2011 | 11.07 | 11.13 | 10.94 | 11.05 | 30,572 | -0.03(-0.26%) |
May 13, 2011 | 11.33 | 11.47 | 11.01 | 11.08 | 22,516 | -0.20(-1.78%) |
May 12, 2011 | 11.32 | 11.46 | 11.03 | 11.28 | 25,405 | -0.05(-0.42%) |
May 11, 2011 | 11.55 | 11.62 | 11.30 | 11.32 | 36,084 | -0.24(-2.07%) |
May 10, 2011 | 11.62 | 11.62 | 11.48 | 11.56 | 31,668 | +0.05(+0.42%) |
May 09, 2011 | 11.51 | 11.56 | 11.38 | 11.52 | 56,341 | +0.07(+0.59%) |
May 06, 2011 | 11.53 | 11.95 | 11.34 | 11.45 | 56,558 | +0.18(+1.61%) |
May 05, 2011 | 11.00 | 11.53 | 10.87 | 11.27 | 48,781 | +0.13(+1.20%) |
May 04, 2011 | 11.53 | 11.70 | 11.13 | 11.13 | 68,569 | -0.46(-3.96%) |
May 03, 2011 | 12.43 | 12.43 | 11.42 | 11.59 | 55,262 | -0.43(-3.58%) |
May 02, 2011 | 12.04 | 12.44 | 11.98 | 12.02 | 39,178 | -0.35(-2.86%) |
Apr 29, 2011 | 12.48 | 12.49 | 12.27 | 12.38 | 32,939 | -0.11(-0.92%) |
Apr 28, 2011 | 12.46 | 12.49 | 12.29 | 12.49 | 32,506 | +0.01(+0.08%) |
Apr 27, 2011 | 12.54 | 12.78 | 12.43 | 12.48 | 58,718 | -0.11(-0.87%) |
Apr 26, 2011 | 12.33 | 12.73 | 12.28 | 12.59 | 22,395 | +0.32(+2.61%) |
Apr 25, 2011 | 12.46 | 12.52 | 12.18 | 12.27 | 23,054 | -0.19(-1.53%) |
Apr 21, 2011 | 12.20 | 12.54 | 12.04 | 12.46 | 21,162 | +0.22(+1.80%) |
Apr 20, 2011 | 12.06 | 12.45 | 11.98 | 12.24 | 37,914 | +0.28(+2.32%) |
Apr 19, 2011 | 12.05 | 12.15 | 11.94 | 11.96 | 35,736 | -0.07(-0.56%) |
Apr 18, 2011 | 11.74 | 12.14 | 11.74 | 12.03 | 32,177 | +0.00(+0.00%) |
Apr 15, 2011 | 12.02 | 12.24 | 11.53 | 12.03 | 18,494 | -0.02(-0.16%) |
Apr 14, 2011 | 11.97 | 12.37 | 11.29 | 12.05 | 33,112 | -0.01(-0.08%) |
Apr 13, 2011 | 11.79 | 12.15 | 11.79 | 12.06 | 38,071 | +0.28(+2.35%) |
Apr 12, 2011 | 12.21 | 12.21 | 11.52 | 11.78 | 81,017 | -0.51(-4.12%) |
Apr 11, 2011 | 12.47 | 12.47 | 12.18 | 12.29 | 41,974 | -0.15(-1.23%) |
Apr 08, 2011 | 12.51 | 12.51 | 12.40 | 12.44 | 62,813 | -0.11(-0.91%) |
Apr 07, 2011 | 12.58 | 12.69 | 12.53 | 12.56 | 19,377 | -0.05(-0.38%) |
Apr 06, 2011 | 12.51 | 12.69 | 12.51 | 12.61 | 26,364 | +0.13(+1.07%) |
Apr 05, 2011 | 12.74 | 12.74 | 12.46 | 12.47 | 41,582 | -0.33(-2.54%) |
Apr 04, 2011 | 13.11 | 13.11 | 12.76 | 12.80 | 37,363 | -0.26(-1.98%) |
Apr 01, 2011 | 13.10 | 13.20 | 12.97 | 13.05 | 44,410 | -0.05(-0.36%) |
Mar 31, 2011 | 13.12 | 13.13 | 12.89 | 13.10 | 37,312 | -0.03(-0.22%) |
Mar 30, 2011 | 13.10 | 13.39 | 12.83 | 13.13 | 115,412 | +0.24(+1.87%) |
Mar 29, 2011 | 12.61 | 12.96 | 12.61 | 12.89 | 42,292 | -0.00(-0.02%) |
Mar 28, 2011 | 12.98 | 12.98 | 12.77 | 12.89 | 52,125 | -0.02(-0.15%) |
Mar 25, 2011 | 12.99 | 13.01 | 12.86 | 12.91 | 111,914 | +0.03(+0.22%) |
Mar 24, 2011 | 12.72 | 13.07 | 12.61 | 12.88 | 106,449 | +0.18(+1.43%) |
Mar 23, 2011 | 12.76 | 12.77 | 12.50 | 12.70 | 49,837 | -0.11(-0.82%) |
Mar 22, 2011 | 12.96 | 13.03 | 12.67 | 12.81 | 70,508 | -0.11(-0.81%) |
Mar 21, 2011 | 12.64 | 13.25 | 12.52 | 12.91 | 503,128 | +0.46(+3.69%) |
Mar 18, 2011 | 12.43 | 12.77 | 12.39 | 12.45 | 105,232 | +0.08(+0.62%) |
Mar 17, 2011 | 12.62 | 12.62 | 12.32 | 12.38 | 46,280 | -0.01(-0.08%) |
Mar 16, 2011 | 12.42 | 12.73 | 12.33 | 12.39 | 71,135 | -0.01(-0.08%) |
Mar 15, 2011 | 12.13 | 12.51 | 12.13 | 12.40 | 89,004 | -0.18(-1.44%) |
Mar 14, 2011 | 12.43 | 12.63 | 12.40 | 12.58 | 23,756 | -0.11(-0.83%) |
Mar 11, 2011 | 12.67 | 12.75 | 12.26 | 12.68 | 46,690 | +0.10(+0.76%) |
Mar 10, 2011 | 12.81 | 12.81 | 12.04 | 12.59 | 66,473 | -0.31(-2.37%) |
Mar 09, 2011 | 12.82 | 12.89 | 12.70 | 12.89 | 22,396 | +0.05(+0.37%) |
Mar 08, 2011 | 12.43 | 12.90 | 11.82 | 12.84 | 88,017 | +0.51(+4.11%) |
Mar 07, 2011 | 12.91 | 12.91 | 12.29 | 12.34 | 143,289 | -0.44(-3.44%) |
Mar 04, 2011 | 12.90 | 12.90 | 12.67 | 12.78 | 51,126 | -0.03(-0.22%) |
Mar 03, 2011 | 13.01 | 13.01 | 12.70 | 12.81 | 85,965 | -0.21(-1.62%) |
Mar 02, 2011 | 12.85 | 13.28 | 12.82 | 13.02 | 59,476 | +0.13(+1.04%) |