Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.83 | 11.89 | 11.67 | 11.76 | 37,125 | -0.01(-0.07%) |
May 23, 2011 | 11.83 | 11.91 | 11.60 | 11.77 | 49,256 | -0.11(-0.93%) |
May 20, 2011 | 12.17 | 12.18 | 11.79 | 11.88 | 86,577 | -0.29(-2.38%) |
May 19, 2011 | 11.55 | 12.17 | 11.54 | 12.17 | 49,405 | +0.54(+4.61%) |
May 18, 2011 | 11.31 | 11.66 | 11.27 | 11.63 | 23,280 | +0.38(+3.40%) |
May 17, 2011 | 11.60 | 11.66 | 11.23 | 11.25 | 41,132 | -0.43(-3.64%) |
May 16, 2011 | 11.60 | 11.71 | 11.35 | 11.67 | 58,165 | -0.01(-0.07%) |
May 13, 2011 | 11.66 | 12.09 | 11.62 | 11.68 | 28,814 | -0.04(-0.36%) |
May 12, 2011 | 11.91 | 11.91 | 11.20 | 11.72 | 55,579 | -0.28(-2.34%) |
May 11, 2011 | 12.11 | 12.18 | 11.92 | 12.00 | 30,666 | -0.14(-1.12%) |
May 10, 2011 | 12.09 | 12.19 | 12.07 | 12.14 | 38,684 | +0.07(+0.56%) |
May 09, 2011 | 12.09 | 12.17 | 11.92 | 12.07 | 50,499 | -0.09(-0.70%) |
May 06, 2011 | 12.16 | 12.32 | 12.06 | 12.16 | 61,635 | -0.01(-0.07%) |
May 05, 2011 | 12.18 | 12.59 | 12.06 | 12.17 | 96,449 | -0.14(-1.11%) |
May 04, 2011 | 13.10 | 13.10 | 11.76 | 12.30 | 155,028 | -0.93(-7.01%) |
May 03, 2011 | 13.43 | 13.89 | 12.95 | 13.23 | 93,818 | -0.17(-1.27%) |
May 02, 2011 | 13.42 | 13.74 | 13.20 | 13.40 | 79,589 | -0.20(-1.44%) |
Apr 29, 2011 | 13.83 | 13.83 | 13.53 | 13.60 | 82,820 | -0.27(-1.96%) |
Apr 28, 2011 | 13.77 | 13.89 | 13.77 | 13.87 | 33,870 | +0.10(+0.74%) |
Apr 27, 2011 | 13.78 | 13.94 | 13.61 | 13.77 | 62,514 | +0.07(+0.50%) |
Apr 26, 2011 | 13.18 | 13.99 | 13.11 | 13.70 | 147,496 | +0.63(+4.82%) |
Apr 25, 2011 | 13.55 | 13.66 | 12.90 | 13.07 | 150,574 | -0.39(-2.91%) |
Apr 21, 2011 | 13.53 | 13.56 | 13.27 | 13.46 | 52,563 | -0.15(-1.12%) |
Apr 20, 2011 | 13.56 | 13.61 | 13.47 | 13.61 | 60,225 | +0.01(+0.06%) |
Apr 19, 2011 | 13.54 | 13.64 | 13.45 | 13.60 | 70,173 | +0.14(+1.07%) |
Apr 18, 2011 | 13.83 | 13.83 | 13.43 | 13.46 | 98,152 | -0.26(-1.92%) |
Apr 15, 2011 | 13.64 | 13.81 | 13.54 | 13.72 | 97,345 | +0.16(+1.19%) |
Apr 14, 2011 | 12.80 | 13.61 | 12.68 | 13.56 | 182,250 | +0.80(+6.30%) |
Apr 13, 2011 | 12.74 | 12.87 | 12.52 | 12.76 | 64,791 | +0.34(+2.78%) |
Apr 12, 2011 | 12.61 | 12.61 | 11.92 | 12.41 | 78,190 | -0.14(-1.08%) |
Apr 11, 2011 | 12.94 | 12.94 | 12.45 | 12.55 | 100,177 | +0.03(+0.20%) |
Apr 08, 2011 | 12.74 | 12.84 | 12.41 | 12.52 | 59,711 | -0.13(-1.01%) |
Apr 07, 2011 | 12.58 | 13.20 | 12.35 | 12.65 | 234,479 | +0.57(+4.72%) |
Apr 06, 2011 | 11.22 | 12.16 | 11.06 | 12.08 | 288,536 | +0.53(+4.57%) |
Apr 05, 2011 | 11.97 | 12.16 | 11.39 | 11.55 | 256,852 | -0.38(-3.21%) |
Apr 04, 2011 | 11.90 | 11.97 | 11.77 | 11.94 | 160,400 | +0.23(+1.96%) |
Apr 01, 2011 | 11.76 | 11.76 | 11.61 | 11.71 | 35,686 | +0.09(+0.81%) |
Mar 31, 2011 | 11.61 | 11.90 | 11.57 | 11.61 | 224,642 | +0.21(+1.87%) |
Mar 30, 2011 | 11.40 | 11.41 | 10.22 | 11.40 | 252,705 | +1.17(+11.48%) |
Mar 29, 2011 | 9.997 | 10.35 | 9.972 | 10.23 | 174,383 | +0.30(+2.99%) |
Mar 28, 2011 | 9.818 | 10.09 | 9.776 | 9.930 | 151,995 | +0.19(+1.93%) |
Mar 25, 2011 | 9.461 | 9.827 | 9.452 | 9.742 | 85,105 | +0.30(+3.15%) |
Mar 24, 2011 | 9.478 | 9.478 | 9.316 | 9.444 | 20,463 | -0.03(-0.36%) |
Mar 23, 2011 | 9.486 | 9.512 | 9.442 | 9.478 | 10,059 | +0.03(+0.36%) |
Mar 22, 2011 | 9.427 | 9.512 | 9.325 | 9.444 | 21,379 | -0.03(-0.36%) |
Mar 21, 2011 | 9.478 | 9.486 | 9.410 | 9.478 | 23,698 | +0.09(+0.91%) |
Mar 18, 2011 | 9.452 | 9.554 | 9.350 | 9.393 | 55,399 | -0.01(-0.09%) |
Mar 17, 2011 | 9.213 | 9.427 | 9.155 | 9.401 | 19,210 | +0.21(+2.31%) |
Mar 16, 2011 | 9.359 | 9.359 | 9.146 | 9.189 | 12,534 | -0.18(-1.91%) |
Mar 15, 2011 | 9.435 | 9.435 | 9.163 | 9.367 | 34,800 | -0.10(-1.08%) |
Mar 14, 2011 | 9.274 | 9.486 | 9.274 | 9.469 | 24,213 | +0.08(+0.82%) |
Mar 11, 2011 | 9.316 | 9.486 | 9.316 | 9.393 | 21,294 | +0.03(+0.36%) |
Mar 10, 2011 | 9.376 | 9.478 | 9.316 | 9.359 | 20,724 | -0.07(-0.72%) |
Mar 09, 2011 | 9.359 | 9.478 | 9.359 | 9.427 | 12,940 | +0.05(+0.54%) |
Mar 08, 2011 | 9.172 | 9.435 | 9.172 | 9.376 | 13,314 | +0.13(+1.38%) |
Mar 07, 2011 | 9.104 | 9.274 | 9.104 | 9.248 | 15,865 | +0.19(+2.07%) |
Mar 04, 2011 | 8.967 | 9.205 | 8.967 | 9.061 | 59,615 | +0.00(+0.00%) |
Mar 03, 2011 | 9.155 | 9.291 | 8.950 | 9.061 | 12,464 | -0.01(-0.09%) |
Mar 02, 2011 | 9.478 | 9.478 | 8.933 | 9.069 | 52,342 | -0.38(-4.05%) |