Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.23 | 12.33 | 11.89 | 12.15 | 130,288 | +0.01(+0.08%) |
May 23, 2011 | 12.13 | 12.28 | 11.91 | 12.14 | 142,508 | -0.38(-3.04%) |
May 20, 2011 | 12.73 | 12.82 | 12.47 | 12.52 | 104,896 | -0.25(-1.96%) |
May 19, 2011 | 12.99 | 13.14 | 12.67 | 12.77 | 143,995 | -0.10(-0.78%) |
May 18, 2011 | 13.06 | 13.13 | 12.83 | 12.87 | 188,512 | -0.08(-0.62%) |
May 17, 2011 | 13.20 | 13.38 | 12.94 | 12.95 | 148,057 | -0.37(-2.78%) |
May 16, 2011 | 13.19 | 13.78 | 13.19 | 13.32 | 131,911 | +0.05(+0.38%) |
May 13, 2011 | 13.80 | 14.02 | 13.20 | 13.27 | 72,042 | -0.53(-3.84%) |
May 12, 2011 | 13.31 | 14.02 | 13.11 | 13.80 | 114,265 | +0.39(+2.91%) |
May 11, 2011 | 14.00 | 14.00 | 13.34 | 13.41 | 124,966 | -0.60(-4.28%) |
May 10, 2011 | 13.51 | 14.12 | 13.50 | 14.01 | 255,738 | +0.53(+3.93%) |
May 09, 2011 | 13.56 | 13.57 | 12.83 | 13.48 | 217,290 | -0.15(-1.10%) |
May 06, 2011 | 13.53 | 13.89 | 12.45 | 13.63 | 358,991 | +0.39(+2.95%) |
May 05, 2011 | 12.05 | 13.49 | 11.34 | 13.24 | 421,784 | +2.31(+21.13%) |
May 04, 2011 | 11.27 | 11.39 | 10.92 | 10.93 | 122,168 | -0.38(-3.36%) |
May 03, 2011 | 11.39 | 11.70 | 11.25 | 11.31 | 108,767 | -0.12(-1.05%) |
May 02, 2011 | 11.44 | 11.72 | 11.37 | 11.43 | 97,232 | -0.25(-2.14%) |
Apr 29, 2011 | 11.91 | 12.05 | 11.58 | 11.68 | 82,939 | -0.17(-1.43%) |
Apr 28, 2011 | 12.23 | 12.23 | 11.70 | 11.85 | 106,042 | -0.39(-3.19%) |
Apr 27, 2011 | 12.41 | 12.50 | 12.19 | 12.24 | 100,111 | -0.21(-1.69%) |
Apr 26, 2011 | 12.08 | 12.67 | 11.96 | 12.45 | 85,672 | +0.38(+3.11%) |
Apr 25, 2011 | 11.93 | 12.16 | 11.81 | 12.07 | 79,797 | +0.19(+1.64%) |
Apr 21, 2011 | 11.88 | 11.90 | 11.66 | 11.88 | 58,607 | +0.15(+1.28%) |
Apr 20, 2011 | 11.70 | 11.77 | 11.46 | 11.73 | 72,241 | +0.37(+3.26%) |
Apr 19, 2011 | 11.38 | 11.65 | 11.25 | 11.36 | 52,436 | +0.07(+0.62%) |
Apr 18, 2011 | 11.43 | 11.51 | 11.20 | 11.29 | 78,870 | -0.44(-3.75%) |
Apr 15, 2011 | 11.38 | 11.75 | 11.22 | 11.73 | 93,494 | +0.30(+2.62%) |
Apr 14, 2011 | 11.20 | 11.55 | 11.20 | 11.43 | 90,519 | +0.06(+0.53%) |
Apr 13, 2011 | 11.66 | 11.66 | 11.08 | 11.37 | 94,237 | -0.11(-0.96%) |
Apr 12, 2011 | 11.94 | 11.94 | 11.42 | 11.48 | 84,665 | -0.59(-4.89%) |
Apr 11, 2011 | 12.05 | 12.35 | 12.01 | 12.07 | 80,849 | +0.02(+0.17%) |
Apr 08, 2011 | 12.76 | 12.81 | 11.97 | 12.05 | 73,554 | -0.54(-4.29%) |
Apr 07, 2011 | 12.68 | 12.89 | 12.50 | 12.59 | 67,654 | -0.09(-0.71%) |
Apr 06, 2011 | 12.77 | 13.03 | 12.63 | 12.68 | 100,392 | +0.02(+0.16%) |
Apr 05, 2011 | 12.43 | 13.29 | 12.23 | 12.66 | 159,019 | +0.15(+1.20%) |
Apr 04, 2011 | 12.24 | 12.56 | 12.02 | 12.51 | 163,287 | +0.36(+2.96%) |
Apr 01, 2011 | 12.10 | 12.38 | 11.88 | 12.15 | 101,300 | +0.22(+1.84%) |
Mar 31, 2011 | 11.40 | 11.96 | 11.33 | 11.93 | 157,689 | +0.54(+4.74%) |
Mar 30, 2011 | 11.39 | 11.55 | 11.32 | 11.39 | 78,138 | -0.05(-0.44%) |
Mar 29, 2011 | 11.11 | 11.46 | 11.08 | 11.44 | 55,195 | +0.29(+2.60%) |
Mar 28, 2011 | 11.22 | 11.50 | 11.07 | 11.15 | 72,735 | -0.02(-0.18%) |
Mar 25, 2011 | 11.39 | 11.59 | 11.17 | 11.17 | 91,760 | -0.10(-0.89%) |
Mar 24, 2011 | 11.45 | 11.48 | 11.12 | 11.27 | 56,183 | -0.09(-0.79%) |
Mar 23, 2011 | 11.25 | 11.65 | 11.18 | 11.36 | 111,578 | +0.11(+0.98%) |
Mar 22, 2011 | 10.90 | 11.29 | 10.88 | 11.25 | 89,020 | +0.38(+3.50%) |
Mar 21, 2011 | 10.85 | 10.94 | 10.68 | 10.87 | 58,791 | +0.20(+1.87%) |
Mar 18, 2011 | 10.51 | 10.75 | 10.32 | 10.67 | 163,568 | +0.39(+3.79%) |
Mar 17, 2011 | 10.71 | 10.71 | 10.28 | 10.28 | 117,240 | -0.08(-0.77%) |
Mar 16, 2011 | 10.53 | 10.75 | 10.36 | 10.36 | 148,328 | -0.16(-1.52%) |
Mar 15, 2011 | 10.50 | 10.70 | 10.44 | 10.52 | 109,117 | -0.40(-3.66%) |
Mar 14, 2011 | 10.84 | 11.08 | 10.73 | 10.92 | 83,467 | -0.07(-0.64%) |
Mar 11, 2011 | 10.64 | 11.33 | 10.64 | 10.99 | 129,575 | +0.37(+3.48%) |
Mar 10, 2011 | 10.75 | 10.80 | 10.38 | 10.62 | 103,603 | -0.38(-3.45%) |
Mar 09, 2011 | 11.25 | 11.49 | 10.92 | 11.00 | 96,271 | -0.25(-2.22%) |
Mar 08, 2011 | 10.46 | 11.32 | 10.38 | 11.25 | 87,968 | +0.81(+7.76%) |
Mar 07, 2011 | 10.84 | 11.12 | 10.17 | 10.44 | 146,088 | -0.30(-2.79%) |
Mar 04, 2011 | 10.98 | 11.15 | 10.60 | 10.74 | 78,073 | -0.26(-2.36%) |
Mar 03, 2011 | 11.12 | 11.32 | 10.86 | 11.00 | 141,476 | +0.05(+0.46%) |
Mar 02, 2011 | 10.17 | 11.05 | 10.17 | 10.95 | 142,183 | +0.75(+7.35%) |