Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.99 | 10.99 | 10.66 | 10.87 | 80,096 | -0.04(-0.39%) |
May 23, 2011 | 11.16 | 11.17 | 10.79 | 10.91 | 115,372 | -0.38(-3.36%) |
May 20, 2011 | 11.35 | 11.45 | 11.27 | 11.29 | 62,279 | -0.16(-1.40%) |
May 19, 2011 | 11.88 | 11.88 | 11.36 | 11.45 | 64,565 | -0.36(-3.07%) |
May 18, 2011 | 11.71 | 11.97 | 11.68 | 11.81 | 77,418 | +0.14(+1.23%) |
May 17, 2011 | 11.51 | 11.73 | 11.40 | 11.67 | 66,106 | +0.10(+0.88%) |
May 16, 2011 | 11.84 | 12.06 | 11.56 | 11.57 | 79,227 | -0.30(-2.49%) |
May 13, 2011 | 12.33 | 12.41 | 11.81 | 11.87 | 68,396 | -0.49(-3.96%) |
May 12, 2011 | 11.81 | 12.53 | 11.81 | 12.35 | 87,904 | +0.42(+3.54%) |
May 11, 2011 | 12.47 | 12.47 | 11.83 | 11.93 | 84,182 | -0.62(-4.91%) |
May 10, 2011 | 12.29 | 12.62 | 12.29 | 12.55 | 42,577 | +0.34(+2.76%) |
May 09, 2011 | 12.19 | 12.59 | 12.09 | 12.21 | 151,381 | -0.04(-0.34%) |
May 06, 2011 | 12.12 | 12.49 | 12.11 | 12.25 | 68,830 | +0.32(+2.69%) |
May 05, 2011 | 11.56 | 12.27 | 11.49 | 11.93 | 96,759 | +0.20(+1.73%) |
May 04, 2011 | 11.99 | 12.11 | 11.59 | 11.73 | 50,254 | -0.20(-1.70%) |
May 03, 2011 | 11.72 | 11.98 | 11.46 | 11.93 | 218,605 | +0.19(+1.65%) |
May 02, 2011 | 11.78 | 12.25 | 11.67 | 11.74 | 80,043 | -0.42(-3.47%) |
Apr 29, 2011 | 11.80 | 12.29 | 11.80 | 12.16 | 87,305 | +0.35(+3.00%) |
Apr 28, 2011 | 11.81 | 11.88 | 11.73 | 11.81 | 101,427 | +0.00(+0.00%) |
Apr 27, 2011 | 11.81 | 11.87 | 11.71 | 11.81 | 39,878 | +0.00(+0.00%) |
Apr 26, 2011 | 11.81 | 11.98 | 11.62 | 11.81 | 91,991 | +0.08(+0.65%) |
Apr 25, 2011 | 11.65 | 11.81 | 11.52 | 11.73 | 133,975 | +0.01(+0.07%) |
Apr 21, 2011 | 12.19 | 12.19 | 11.57 | 11.72 | 153,548 | -0.40(-3.27%) |
Apr 20, 2011 | 11.85 | 12.36 | 11.80 | 12.12 | 164,618 | +0.56(+4.82%) |
Apr 19, 2011 | 11.68 | 11.76 | 11.30 | 11.56 | 106,597 | -0.08(-0.72%) |
Apr 18, 2011 | 11.65 | 11.71 | 11.39 | 11.65 | 110,559 | -0.28(-2.34%) |
Apr 15, 2011 | 11.99 | 11.99 | 11.66 | 11.92 | 74,878 | -0.12(-0.98%) |
Apr 14, 2011 | 11.91 | 12.04 | 11.80 | 12.04 | 36,804 | -0.03(-0.28%) |
Apr 13, 2011 | 12.34 | 12.35 | 11.83 | 12.08 | 99,269 | -0.13(-1.04%) |
Apr 12, 2011 | 12.65 | 12.65 | 12.08 | 12.20 | 51,594 | -0.57(-4.43%) |
Apr 11, 2011 | 12.81 | 12.93 | 12.57 | 12.77 | 44,962 | -0.07(-0.53%) |
Apr 08, 2011 | 13.15 | 13.15 | 12.83 | 12.84 | 83,197 | -0.20(-1.55%) |
Apr 07, 2011 | 13.09 | 13.23 | 12.98 | 13.04 | 47,190 | -0.06(-0.45%) |
Apr 06, 2011 | 13.15 | 13.16 | 12.84 | 13.10 | 54,633 | +0.07(+0.52%) |
Apr 05, 2011 | 12.97 | 13.27 | 12.51 | 13.03 | 420,850 | +0.08(+0.59%) |
Apr 04, 2011 | 12.77 | 13.05 | 12.77 | 12.95 | 67,663 | +0.19(+1.45%) |
Apr 01, 2011 | 13.02 | 13.25 | 12.68 | 12.77 | 69,158 | -0.19(-1.50%) |
Mar 31, 2011 | 12.95 | 13.12 | 12.82 | 12.96 | 69,681 | -0.01(-0.07%) |
Mar 30, 2011 | 12.97 | 13.18 | 12.61 | 12.97 | 74,017 | +0.19(+1.45%) |
Mar 29, 2011 | 12.44 | 12.86 | 12.35 | 12.78 | 44,073 | +0.35(+2.85%) |
Mar 28, 2011 | 12.46 | 12.64 | 12.36 | 12.43 | 23,855 | +0.05(+0.41%) |
Mar 25, 2011 | 12.35 | 12.66 | 12.22 | 12.38 | 43,722 | +0.16(+1.31%) |
Mar 24, 2011 | 12.44 | 12.46 | 11.99 | 12.22 | 147,906 | -0.13(-1.03%) |
Mar 23, 2011 | 11.89 | 12.62 | 11.85 | 12.35 | 194,396 | +0.41(+3.39%) |
Mar 22, 2011 | 12.35 | 12.35 | 11.89 | 11.94 | 37,280 | -0.41(-3.35%) |
Mar 21, 2011 | 12.24 | 12.41 | 11.92 | 12.35 | 68,604 | +0.42(+3.54%) |
Mar 18, 2011 | 11.23 | 11.93 | 11.18 | 11.93 | 168,492 | +0.77(+6.88%) |
Mar 17, 2011 | 11.30 | 11.35 | 11.13 | 11.16 | 46,658 | +0.02(+0.15%) |
Mar 16, 2011 | 11.38 | 11.53 | 11.05 | 11.15 | 94,101 | -0.31(-2.72%) |
Mar 15, 2011 | 11.47 | 11.62 | 11.38 | 11.46 | 112,798 | -0.35(-3.00%) |
Mar 14, 2011 | 11.77 | 12.14 | 11.76 | 11.81 | 65,813 | -0.04(-0.36%) |
Mar 11, 2011 | 12.04 | 12.24 | 11.81 | 11.86 | 82,830 | -0.28(-2.29%) |
Mar 10, 2011 | 12.39 | 12.42 | 11.91 | 12.13 | 136,660 | -0.50(-3.94%) |
Mar 09, 2011 | 12.62 | 12.79 | 12.46 | 12.63 | 71,513 | +0.02(+0.13%) |
Mar 08, 2011 | 12.31 | 12.87 | 12.29 | 12.62 | 95,608 | +0.30(+2.40%) |
Mar 07, 2011 | 12.72 | 12.84 | 12.23 | 12.32 | 65,227 | -0.39(-3.05%) |
Mar 04, 2011 | 12.67 | 12.73 | 12.45 | 12.71 | 82,749 | +0.03(+0.27%) |
Mar 03, 2011 | 12.47 | 12.85 | 12.47 | 12.68 | 67,887 | +0.37(+3.01%) |
Mar 02, 2011 | 12.17 | 12.38 | 12.10 | 12.31 | 68,032 | +0.10(+0.83%) |