Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.55 | 11.58 | 11.37 | 11.50 | 20,420 | -0.17(-1.46%) |
May 20, 2011 | 11.70 | 11.81 | 11.59 | 11.67 | 14,997 | -0.08(-0.68%) |
May 19, 2011 | 11.33 | 11.92 | 11.33 | 11.75 | 28,578 | +0.32(+2.80%) |
May 18, 2011 | 10.91 | 11.60 | 10.83 | 11.43 | 79,991 | +0.41(+3.72%) |
May 17, 2011 | 11.36 | 11.36 | 10.69 | 11.02 | 90,722 | -0.48(-4.17%) |
May 16, 2011 | 11.54 | 11.61 | 11.40 | 11.50 | 62,100 | -0.30(-2.54%) |
May 13, 2011 | 11.76 | 11.91 | 11.60 | 11.80 | 33,354 | +0.03(+0.25%) |
May 12, 2011 | 11.71 | 11.85 | 11.63 | 11.77 | 42,919 | -0.13(-1.09%) |
May 11, 2011 | 12.35 | 12.35 | 11.74 | 11.90 | 35,550 | -0.50(-4.03%) |
May 10, 2011 | 12.10 | 12.40 | 12.10 | 12.40 | 15,596 | +0.25(+2.06%) |
May 09, 2011 | 12.17 | 12.19 | 12.07 | 12.15 | 37,484 | +0.03(+0.25%) |
May 06, 2011 | 11.67 | 12.20 | 11.67 | 12.12 | 38,354 | +0.41(+3.50%) |
May 05, 2011 | 11.83 | 11.92 | 11.63 | 11.71 | 60,072 | -0.19(-1.60%) |
May 04, 2011 | 12.26 | 12.26 | 11.60 | 11.90 | 123,103 | -0.50(-4.03%) |
May 03, 2011 | 12.49 | 12.49 | 12.19 | 12.40 | 56,586 | -0.17(-1.35%) |
May 02, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 40,163 | -0.43(-3.31%) |
Apr 29, 2011 | 12.77 | 13.13 | 12.54 | 13.00 | 33,309 | +0.13(+1.01%) |
Apr 28, 2011 | 13.10 | 13.20 | 12.80 | 12.87 | 12,421 | -0.32(-2.43%) |
Apr 27, 2011 | 13.20 | 13.24 | 12.91 | 13.19 | 46,008 | -0.17(-1.27%) |
Apr 26, 2011 | 13.32 | 13.48 | 13.03 | 13.36 | 50,010 | -0.14(-1.04%) |
Apr 25, 2011 | 13.65 | 13.57 | 13.19 | 13.50 | 50,634 | -0.18(-1.32%) |
Apr 21, 2011 | 13.37 | 13.68 | 13.20 | 13.68 | 26,301 | +0.26(+1.94%) |
Apr 20, 2011 | 13.71 | 13.71 | 13.36 | 13.42 | 15,134 | -0.08(-0.59%) |
Apr 19, 2011 | 13.50 | 13.70 | 13.50 | 13.50 | 31,186 | +0.08(+0.60%) |
Apr 18, 2011 | 13.71 | 13.82 | 13.42 | 13.42 | 23,860 | -0.42(-3.03%) |
Apr 15, 2011 | 13.75 | 14.00 | 13.75 | 13.84 | 18,220 | +0.04(+0.29%) |
Apr 14, 2011 | 13.52 | 13.83 | 13.50 | 13.80 | 16,579 | +0.30(+2.22%) |
Apr 13, 2011 | 13.54 | 13.63 | 13.48 | 13.50 | 21,425 | -0.05(-0.37%) |
Apr 12, 2011 | 13.70 | 13.83 | 13.30 | 13.55 | 55,751 | -0.20(-1.45%) |
Apr 11, 2011 | 13.74 | 13.92 | 13.70 | 13.75 | 31,679 | +0.01(+0.07%) |
Apr 08, 2011 | 13.62 | 13.74 | 13.62 | 13.74 | 50,257 | +0.16(+1.18%) |
Apr 07, 2011 | 13.65 | 13.69 | 13.56 | 13.58 | 9,705 | -0.11(-0.80%) |
Apr 06, 2011 | 13.70 | 13.70 | 13.62 | 13.69 | 39,608 | -0.02(-0.15%) |
Apr 05, 2011 | 13.71 | 13.72 | 13.59 | 13.71 | 32,690 | +0.04(+0.29%) |
Apr 04, 2011 | 13.64 | 13.72 | 13.63 | 13.67 | 21,666 | +0.02(+0.15%) |
Apr 01, 2011 | 13.28 | 13.65 | 13.25 | 13.65 | 15,457 | +0.40(+3.02%) |
Mar 31, 2011 | 13.20 | 13.38 | 13.10 | 13.25 | 45,008 | +0.13(+0.99%) |
Mar 30, 2011 | 13.25 | 13.25 | 13.00 | 13.12 | 31,027 | -0.13(-0.98%) |
Mar 29, 2011 | 13.26 | 13.33 | 13.15 | 13.25 | 29,087 | -0.01(-0.08%) |
Mar 28, 2011 | 13.29 | 13.35 | 13.05 | 13.26 | 14,218 | +0.01(+0.08%) |
Mar 25, 2011 | 13.14 | 13.33 | 12.97 | 13.25 | 56,689 | +0.24(+1.84%) |
Mar 24, 2011 | 13.37 | 13.39 | 13.01 | 13.01 | 13,061 | -0.20(-1.51%) |
Mar 23, 2011 | 12.66 | 13.25 | 12.66 | 13.21 | 26,259 | +0.31(+2.40%) |
Mar 22, 2011 | 12.95 | 13.05 | 12.90 | 12.90 | 38,187 | -0.05(-0.39%) |
Mar 21, 2011 | 12.76 | 12.95 | 12.87 | 12.95 | 18,691 | +0.15(+1.17%) |
Mar 18, 2011 | 12.46 | 12.80 | 12.46 | 12.80 | 20,978 | +0.34(+2.73%) |
Mar 17, 2011 | 11.85 | 12.46 | 11.62 | 12.46 | 31,698 | +0.61(+5.15%) |
Mar 16, 2011 | 11.87 | 12.47 | 11.76 | 11.85 | 61,464 | -0.06(-0.50%) |
Mar 15, 2011 | 11.90 | 12.04 | 9.910 | 11.91 | 162,116 | -0.66(-5.25%) |
Mar 14, 2011 | 12.35 | 13.00 | 12.31 | 12.57 | 37,916 | -0.68(-5.13%) |
Mar 11, 2011 | 13.15 | 13.25 | 12.45 | 13.25 | 67,760 | -0.05(-0.38%) |
Mar 10, 2011 | 13.45 | 13.50 | 13.15 | 13.30 | 48,214 | -0.25(-1.85%) |
Mar 09, 2011 | 13.71 | 13.72 | 13.40 | 13.55 | 51,309 | -0.16(-1.17%) |
Mar 08, 2011 | 13.70 | 13.79 | 13.55 | 13.71 | 31,952 | +0.01(+0.07%) |
Mar 07, 2011 | 13.70 | 13.70 | 13.52 | 13.70 | 35,186 | +0.00(+0.00%) |
Mar 04, 2011 | 13.90 | 13.90 | 13.68 | 13.70 | 26,862 | -0.18(-1.30%) |
Mar 03, 2011 | 14.18 | 14.18 | 13.83 | 13.88 | 7,943 | -0.30(-2.12%) |
Mar 02, 2011 | 14.01 | 14.20 | 14.01 | 14.18 | 36,135 | +0.18(+1.29%) |