Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.59 | 10.82 | 10.45 | 10.45 | 232,479 | -0.06(-0.57%) |
May 23, 2011 | 10.86 | 10.95 | 10.50 | 10.51 | 249,389 | -0.61(-5.49%) |
May 20, 2011 | 11.38 | 11.44 | 11.11 | 11.12 | 72,182 | -0.35(-3.05%) |
May 19, 2011 | 11.51 | 11.54 | 11.34 | 11.47 | 48,227 | +0.07(+0.61%) |
May 18, 2011 | 11.44 | 11.56 | 11.26 | 11.40 | 99,986 | +0.05(+0.44%) |
May 17, 2011 | 11.78 | 11.81 | 11.27 | 11.35 | 114,795 | -0.51(-4.30%) |
May 16, 2011 | 11.89 | 12.04 | 11.83 | 11.86 | 136,736 | -0.16(-1.33%) |
May 13, 2011 | 12.13 | 12.24 | 11.91 | 12.02 | 104,989 | -0.07(-0.58%) |
May 12, 2011 | 12.03 | 12.33 | 11.96 | 12.09 | 55,199 | -0.05(-0.41%) |
May 11, 2011 | 12.36 | 12.37 | 12.10 | 12.14 | 91,816 | -0.26(-2.10%) |
May 10, 2011 | 11.87 | 12.40 | 11.87 | 12.40 | 125,557 | +0.63(+5.35%) |
May 09, 2011 | 11.80 | 11.94 | 11.68 | 11.77 | 75,081 | -0.03(-0.25%) |
May 06, 2011 | 12.13 | 12.14 | 11.71 | 11.80 | 75,899 | -0.12(-1.01%) |
May 05, 2011 | 12.05 | 12.21 | 11.65 | 11.92 | 160,181 | -0.22(-1.81%) |
May 04, 2011 | 12.39 | 12.50 | 12.04 | 12.14 | 98,871 | -0.25(-2.02%) |
May 03, 2011 | 12.43 | 12.64 | 12.26 | 12.39 | 295,339 | -0.06(-0.48%) |
May 02, 2011 | 12.49 | 12.49 | 12.41 | 12.45 | 136,747 | +0.07(+0.57%) |
Apr 29, 2011 | 12.38 | 12.57 | 12.26 | 12.38 | 87,550 | +0.05(+0.41%) |
Apr 28, 2011 | 12.29 | 12.35 | 12.10 | 12.33 | 97,050 | +0.03(+0.24%) |
Apr 27, 2011 | 12.40 | 12.46 | 12.20 | 12.30 | 91,712 | -0.15(-1.20%) |
Apr 26, 2011 | 12.13 | 12.56 | 12.05 | 12.45 | 105,015 | +0.35(+2.89%) |
Apr 25, 2011 | 12.18 | 12.29 | 12.06 | 12.10 | 82,024 | -0.11(-0.90%) |
Apr 21, 2011 | 11.93 | 12.24 | 11.84 | 12.21 | 90,021 | +0.41(+3.47%) |
Apr 20, 2011 | 11.88 | 12.03 | 11.71 | 11.80 | 95,221 | +0.16(+1.37%) |
Apr 19, 2011 | 11.61 | 11.89 | 11.58 | 11.64 | 100,540 | +0.03(+0.26%) |
Apr 18, 2011 | 11.61 | 11.76 | 11.50 | 11.61 | 63,177 | -0.20(-1.69%) |
Apr 15, 2011 | 11.69 | 11.85 | 11.52 | 11.81 | 114,295 | +0.13(+1.11%) |
Apr 14, 2011 | 11.19 | 11.77 | 11.19 | 11.68 | 88,746 | +0.04(+0.34%) |
Apr 13, 2011 | 11.97 | 12.11 | 11.64 | 11.64 | 111,048 | -0.22(-1.85%) |
Apr 12, 2011 | 11.64 | 12.02 | 11.61 | 11.86 | 109,968 | +0.12(+1.02%) |
Apr 11, 2011 | 11.98 | 12.00 | 11.67 | 11.74 | 134,733 | -0.26(-2.17%) |
Apr 08, 2011 | 12.31 | 12.48 | 11.97 | 12.00 | 159,604 | -0.18(-1.48%) |
Apr 07, 2011 | 12.51 | 12.55 | 12.10 | 12.18 | 235,436 | -0.31(-2.48%) |
Apr 06, 2011 | 12.61 | 12.72 | 12.26 | 12.49 | 102,498 | -0.03(-0.24%) |
Apr 05, 2011 | 12.30 | 12.60 | 12.27 | 12.52 | 155,336 | +0.14(+1.13%) |
Apr 04, 2011 | 12.75 | 12.84 | 12.25 | 12.38 | 128,755 | -0.26(-2.06%) |
Apr 01, 2011 | 12.77 | 13.03 | 12.59 | 12.64 | 266,546 | -0.03(-0.24%) |
Mar 31, 2011 | 12.43 | 12.70 | 12.27 | 12.67 | 190,418 | +0.27(+2.18%) |
Mar 30, 2011 | 12.70 | 12.79 | 12.29 | 12.40 | 156,997 | -0.30(-2.36%) |
Mar 29, 2011 | 13.02 | 13.20 | 12.56 | 12.70 | 158,700 | -0.31(-2.38%) |
Mar 28, 2011 | 12.95 | 13.11 | 12.69 | 13.01 | 222,237 | +0.08(+0.62%) |
Mar 25, 2011 | 12.80 | 13.17 | 12.69 | 12.93 | 112,765 | +0.22(+1.73%) |
Mar 24, 2011 | 12.40 | 12.75 | 12.33 | 12.71 | 313,459 | +0.43(+3.50%) |
Mar 23, 2011 | 12.38 | 12.38 | 12.03 | 12.28 | 223,111 | -0.13(-1.05%) |
Mar 22, 2011 | 12.28 | 12.66 | 12.28 | 12.41 | 213,230 | +0.12(+0.98%) |
Mar 21, 2011 | 12.21 | 12.37 | 12.13 | 12.29 | 451,572 | +0.83(+7.24%) |
Mar 18, 2011 | 12.33 | 12.33 | 11.29 | 11.46 | 975,452 | -0.63(-5.21%) |
Mar 17, 2011 | 12.34 | 12.40 | 11.88 | 12.09 | 241,777 | -0.09(-0.74%) |
Mar 16, 2011 | 12.60 | 12.60 | 11.87 | 12.18 | 372,901 | -0.41(-3.26%) |
Mar 15, 2011 | 12.35 | 12.76 | 12.23 | 12.59 | 261,801 | -0.06(-0.47%) |
Mar 14, 2011 | 12.93 | 13.09 | 12.55 | 12.65 | 280,637 | -0.30(-2.32%) |
Mar 11, 2011 | 12.48 | 13.28 | 12.46 | 12.95 | 254,168 | -0.03(-0.23%) |
Mar 10, 2011 | 13.41 | 13.42 | 12.75 | 12.98 | 400,188 | -0.73(-5.32%) |
Mar 09, 2011 | 14.00 | 14.26 | 13.35 | 13.71 | 907,323 | -1.15(-7.74%) |
Mar 08, 2011 | 14.43 | 15.15 | 14.32 | 14.86 | 457,506 | +0.46(+3.19%) |
Mar 07, 2011 | 13.91 | 14.71 | 13.88 | 14.40 | 480,384 | +0.51(+3.67%) |
Mar 04, 2011 | 13.88 | 13.94 | 13.66 | 13.89 | 111,018 | +0.02(+0.14%) |
Mar 03, 2011 | 13.97 | 14.09 | 13.81 | 13.87 | 152,934 | +0.16(+1.17%) |
Mar 02, 2011 | 13.55 | 13.72 | 13.32 | 13.71 | 121,901 | +0.12(+0.88%) |