Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.10 | 10.28 | 10.000 | 10.000 | 13,966 | -0.24(-2.31%) |
May 23, 2011 | 10.09 | 10.24 | 10.000 | 10.24 | 3,315 | +0.16(+1.56%) |
May 20, 2011 | 10.17 | 10.20 | 10.08 | 10.08 | 4,752 | +0.05(+0.49%) |
May 19, 2011 | 10.000 | 10.10 | 9.911 | 10.03 | 7,308 | -0.07(-0.68%) |
May 18, 2011 | 9.970 | 10.11 | 9.842 | 10.10 | 26,827 | +0.23(+2.29%) |
May 17, 2011 | 11.05 | 11.05 | 9.705 | 9.872 | 68,418 | -1.21(-10.93%) |
May 16, 2011 | 10.98 | 11.22 | 10.97 | 11.08 | 9,368 | +0.01(+0.09%) |
May 13, 2011 | 11.33 | 11.33 | 10.96 | 11.07 | 6,191 | -0.21(-1.83%) |
May 12, 2011 | 11.62 | 11.80 | 10.95 | 11.28 | 7,969 | -0.30(-2.55%) |
May 11, 2011 | 11.58 | 11.58 | 11.58 | 11.58 | 507 | -0.10(-0.84%) |
May 10, 2011 | 11.42 | 11.82 | 11.42 | 11.67 | 1,758 | -0.15(-1.25%) |
May 06, 2011 | 11.87 | 11.82 | 11.82 | 11.82 | 4,872 | +0.00(+0.00%) |
May 05, 2011 | 11.82 | 11.87 | 11.68 | 11.82 | 12,383 | +0.03(+0.25%) |
May 04, 2011 | 11.82 | 11.87 | 11.67 | 11.79 | 11,441 | -0.10(-0.83%) |
May 03, 2011 | 11.63 | 11.89 | 11.63 | 11.89 | 6,618 | +0.17(+1.43%) |
May 02, 2011 | 11.68 | 11.76 | 11.33 | 11.72 | 10,648 | -0.05(-0.42%) |
Apr 29, 2011 | 11.82 | 11.87 | 11.03 | 11.77 | 25,812 | -0.11(-0.91%) |
Apr 28, 2011 | 11.90 | 11.90 | 11.88 | 11.88 | 333 | +0.06(+0.50%) |
Apr 27, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 167 | +0.00(+0.00%) |
Apr 26, 2011 | 12.17 | 12.31 | 11.82 | 11.82 | 4,944 | -0.68(-5.44%) |
Apr 25, 2011 | 12.28 | 13.00 | 11.85 | 12.50 | 7,839 | +0.68(+5.75%) |
Apr 21, 2011 | 12.69 | 12.69 | 11.55 | 11.82 | 21,725 | -1.49(-11.18%) |
Apr 20, 2011 | 13.50 | 13.63 | 13.29 | 13.31 | 1,558 | +0.01(+0.08%) |
Apr 19, 2011 | 13.51 | 13.51 | 13.20 | 13.30 | 1,674 | -0.39(-2.88%) |
Apr 18, 2011 | 13.30 | 13.69 | 13.21 | 13.69 | 7,663 | +0.40(+3.03%) |
Apr 15, 2011 | 13.61 | 13.61 | 13.25 | 13.29 | 1,319 | -0.36(-2.66%) |
Apr 13, 2011 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.28(+2.06%) |
Apr 12, 2011 | 13.37 | 13.38 | 13.37 | 13.38 | 520 | -0.23(-1.67%) |
Apr 11, 2011 | 13.61 | 13.61 | 13.61 | 13.61 | 101 | -0.03(-0.22%) |
Apr 08, 2011 | 13.51 | 13.63 | 13.20 | 13.63 | 1,319 | +0.05(+0.36%) |
Apr 07, 2011 | 13.30 | 13.63 | 13.07 | 13.59 | 14,753 | +0.29(+2.15%) |
Apr 06, 2011 | 13.56 | 13.56 | 13.30 | 13.30 | 1,426 | -0.41(-3.02%) |
Apr 05, 2011 | 12.92 | 13.71 | 12.89 | 13.71 | 6,093 | +0.41(+3.11%) |
Apr 04, 2011 | 13.44 | 13.44 | 13.20 | 13.30 | 7,221 | +0.10(+0.75%) |
Apr 01, 2011 | 13.43 | 13.73 | 12.67 | 13.20 | 34,062 | -0.33(-2.40%) |
Mar 31, 2011 | 13.37 | 13.53 | 13.35 | 13.53 | 1,779 | +0.13(+0.96%) |
Mar 30, 2011 | 13.35 | 13.40 | 13.25 | 13.40 | 1,624 | +0.10(+0.74%) |
Mar 29, 2011 | 13.31 | 13.31 | 13.30 | 13.30 | 507 | +0.00(+0.00%) |
Mar 28, 2011 | 13.30 | 13.31 | 13.01 | 13.30 | 2,254 | +0.00(+0.00%) |
Mar 25, 2011 | 13.12 | 13.30 | 13.12 | 13.30 | 1,319 | -0.12(-0.88%) |
Mar 24, 2011 | 13.40 | 13.42 | 13.29 | 13.42 | 3,654 | +0.12(+0.89%) |
Mar 23, 2011 | 13.30 | 13.31 | 13.01 | 13.30 | 2,233 | -0.08(-0.59%) |
Mar 22, 2011 | 13.38 | 13.38 | 13.38 | 13.38 | 101 | +0.08(+0.59%) |
Mar 21, 2011 | 13.31 | 13.31 | 13.30 | 13.30 | 1,990 | -0.14(-1.03%) |
Mar 18, 2011 | 13.11 | 13.44 | 13.05 | 13.44 | 4,149 | +0.13(+0.96%) |
Mar 17, 2011 | 13.25 | 13.31 | 13.10 | 13.31 | 2,910 | -0.17(-1.24%) |
Mar 16, 2011 | 13.30 | 13.50 | 13.25 | 13.48 | 761 | +0.18(+1.33%) |
Mar 15, 2011 | 13.13 | 13.30 | 12.96 | 13.30 | 18,068 | -0.11(-0.81%) |
Mar 14, 2011 | 13.40 | 13.50 | 13.00 | 13.41 | 16,753 | -0.01(-0.07%) |
Mar 10, 2011 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.12(+0.89%) |
Mar 09, 2011 | 13.30 | 13.47 | 13.22 | 13.30 | 3,762 | +0.04(+0.33%) |
Mar 08, 2011 | 13.04 | 13.40 | 13.04 | 13.26 | 2,462 | -0.24(-1.79%) |
Mar 07, 2011 | 13.30 | 13.73 | 12.97 | 13.50 | 1,776 | +0.03(+0.22%) |
Mar 04, 2011 | 13.58 | 13.71 | 13.31 | 13.47 | 2,512 | +0.28(+2.09%) |
Mar 03, 2011 | 12.98 | 13.60 | 12.98 | 13.19 | 5,967 | -0.26(-1.91%) |
Mar 02, 2011 | 13.26 | 14.13 | 13.09 | 13.45 | 26,851 | -0.01(-0.07%) |