Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.66 | 12.66 | 12.20 | 12.27 | 271,959 | -0.35(-2.74%) |
May 23, 2011 | 12.70 | 12.86 | 12.56 | 12.62 | 148,934 | -0.23(-1.79%) |
May 20, 2011 | 13.09 | 13.09 | 12.77 | 12.85 | 235,860 | -0.34(-2.56%) |
May 19, 2011 | 13.22 | 13.24 | 12.92 | 13.18 | 232,167 | +0.04(+0.34%) |
May 18, 2011 | 13.02 | 13.31 | 12.49 | 13.14 | 325,386 | +0.12(+0.88%) |
May 17, 2011 | 12.86 | 13.13 | 12.84 | 13.02 | 341,072 | +0.08(+0.62%) |
May 16, 2011 | 13.12 | 13.12 | 12.66 | 12.94 | 396,858 | -0.27(-2.08%) |
May 13, 2011 | 13.48 | 13.59 | 13.00 | 13.22 | 5,730,777 | -0.28(-2.10%) |
May 12, 2011 | 13.40 | 13.57 | 13.38 | 13.50 | 703,758 | +0.05(+0.40%) |
May 11, 2011 | 13.63 | 13.73 | 13.40 | 13.45 | 999,132 | +0.78(+6.16%) |
May 10, 2011 | 12.15 | 12.70 | 12.06 | 12.67 | 246,922 | +0.49(+4.00%) |
May 09, 2011 | 12.08 | 12.30 | 12.01 | 12.18 | 208,958 | +0.09(+0.73%) |
May 06, 2011 | 12.00 | 12.27 | 11.84 | 12.09 | 344,657 | +0.04(+0.29%) |
May 05, 2011 | 12.14 | 12.32 | 11.94 | 12.06 | 168,733 | -0.11(-0.87%) |
May 04, 2011 | 12.13 | 12.41 | 12.03 | 12.16 | 321,622 | +0.09(+0.73%) |
May 03, 2011 | 11.84 | 12.31 | 11.33 | 12.08 | 424,664 | +0.66(+5.83%) |
May 02, 2011 | 11.53 | 12.16 | 11.40 | 11.41 | 328,383 | -0.65(-5.37%) |
Apr 29, 2011 | 12.08 | 12.26 | 11.87 | 12.06 | 104,550 | +0.03(+0.22%) |
Apr 28, 2011 | 11.72 | 12.06 | 11.72 | 12.03 | 88,075 | +0.31(+2.65%) |
Apr 27, 2011 | 11.76 | 11.76 | 11.62 | 11.72 | 90,968 | -0.02(-0.15%) |
Apr 26, 2011 | 11.80 | 11.87 | 11.64 | 11.74 | 123,482 | -0.02(-0.15%) |
Apr 25, 2011 | 11.74 | 11.86 | 11.65 | 11.76 | 85,545 | -0.05(-0.45%) |
Apr 21, 2011 | 12.06 | 12.06 | 11.68 | 11.81 | 87,595 | -0.13(-1.11%) |
Apr 20, 2011 | 11.88 | 11.94 | 11.70 | 11.94 | 76,483 | +0.20(+1.74%) |
Apr 19, 2011 | 11.86 | 11.91 | 11.68 | 11.74 | 28,517 | -0.08(-0.68%) |
Apr 18, 2011 | 11.93 | 11.93 | 11.69 | 11.82 | 49,765 | -0.27(-2.20%) |
Apr 15, 2011 | 11.81 | 12.16 | 11.79 | 12.08 | 109,078 | +0.24(+2.02%) |
Apr 14, 2011 | 12.04 | 12.11 | 11.74 | 11.84 | 169,682 | -0.35(-2.91%) |
Apr 13, 2011 | 12.17 | 12.34 | 12.08 | 12.20 | 164,056 | +0.14(+1.18%) |
Apr 12, 2011 | 12.03 | 12.21 | 11.83 | 12.06 | 221,919 | -0.11(-0.87%) |
Apr 11, 2011 | 12.32 | 12.41 | 12.05 | 12.16 | 147,922 | -0.15(-1.22%) |
Apr 08, 2011 | 12.72 | 12.72 | 12.19 | 12.31 | 86,826 | -0.28(-2.25%) |
Apr 07, 2011 | 12.67 | 12.79 | 12.56 | 12.60 | 131,499 | -0.08(-0.63%) |
Apr 06, 2011 | 12.52 | 12.71 | 12.23 | 12.68 | 218,841 | +0.21(+1.71%) |
Apr 05, 2011 | 11.82 | 12.47 | 11.80 | 12.47 | 421,504 | +0.26(+2.11%) |
Apr 04, 2011 | 12.97 | 12.97 | 12.00 | 12.21 | 268,824 | -0.87(-6.64%) |
Apr 01, 2011 | 12.90 | 13.14 | 12.53 | 13.08 | 150,412 | +0.22(+1.72%) |
Mar 31, 2011 | 12.47 | 12.92 | 12.47 | 12.86 | 164,433 | +0.00(+0.00%) |
Mar 30, 2011 | 12.66 | 13.10 | 12.52 | 12.86 | 169,628 | +0.28(+2.26%) |
Mar 29, 2011 | 12.10 | 12.74 | 11.85 | 12.57 | 166,607 | +0.44(+3.66%) |
Mar 28, 2011 | 12.23 | 12.33 | 11.92 | 12.13 | 98,046 | -0.04(-0.36%) |
Mar 25, 2011 | 12.23 | 12.39 | 12.10 | 12.17 | 159,661 | +0.03(+0.22%) |
Mar 24, 2011 | 12.28 | 12.28 | 11.97 | 12.15 | 212,102 | +0.02(+0.15%) |
Mar 23, 2011 | 11.97 | 12.22 | 11.78 | 12.13 | 401,938 | +0.07(+0.59%) |
Mar 22, 2011 | 12.06 | 12.18 | 11.98 | 12.06 | 168,978 | +0.03(+0.22%) |
Mar 21, 2011 | 12.08 | 12.14 | 11.86 | 12.03 | 224,521 | +0.19(+1.57%) |
Mar 18, 2011 | 11.89 | 11.95 | 11.72 | 11.84 | 318,486 | +0.09(+0.75%) |
Mar 17, 2011 | 11.46 | 11.99 | 11.40 | 11.76 | 291,284 | +0.51(+4.57%) |
Mar 16, 2011 | 11.24 | 11.50 | 11.17 | 11.24 | 183,524 | -0.05(-0.47%) |
Mar 15, 2011 | 10.99 | 11.37 | 10.99 | 11.29 | 161,966 | -0.02(-0.16%) |
Mar 14, 2011 | 11.17 | 11.36 | 11.08 | 11.31 | 121,525 | +0.12(+1.11%) |
Mar 11, 2011 | 11.21 | 11.30 | 10.90 | 11.19 | 88,913 | -0.07(-0.63%) |
Mar 10, 2011 | 11.35 | 11.45 | 11.03 | 11.26 | 123,192 | -0.20(-1.78%) |
Mar 09, 2011 | 11.61 | 11.61 | 11.37 | 11.46 | 105,967 | -0.16(-1.33%) |
Mar 08, 2011 | 11.54 | 11.81 | 11.29 | 11.62 | 109,349 | +0.10(+0.88%) |
Mar 07, 2011 | 11.64 | 11.69 | 11.18 | 11.52 | 117,081 | -0.09(-0.76%) |
Mar 04, 2011 | 11.52 | 11.69 | 11.39 | 11.61 | 62,767 | -0.04(-0.30%) |
Mar 03, 2011 | 11.53 | 11.75 | 11.40 | 11.64 | 149,327 | +0.21(+1.86%) |
Mar 02, 2011 | 11.38 | 11.54 | 11.28 | 11.43 | 116,558 | -0.01(-0.08%) |