Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.68 | 10.68 | 10.29 | 10.63 | 771,839 | -0.04(-0.38%) |
May 23, 2011 | 10.76 | 10.78 | 10.47 | 10.67 | 755,208 | -0.23(-2.08%) |
May 20, 2011 | 10.93 | 11.08 | 10.71 | 10.90 | 1,037,316 | -0.11(-0.96%) |
May 19, 2011 | 11.42 | 11.49 | 10.92 | 11.01 | 994,003 | -0.38(-3.34%) |
May 18, 2011 | 11.50 | 11.67 | 11.32 | 11.39 | 616,016 | -0.11(-0.98%) |
May 17, 2011 | 11.64 | 11.72 | 11.12 | 11.50 | 1,025,660 | -0.24(-2.07%) |
May 16, 2011 | 12.11 | 12.45 | 11.57 | 11.74 | 2,858,173 | +0.27(+2.33%) |
May 13, 2011 | 11.70 | 11.71 | 11.22 | 11.47 | 686,401 | -0.23(-2.00%) |
May 12, 2011 | 11.30 | 11.80 | 11.29 | 11.71 | 292,987 | +0.36(+3.21%) |
May 11, 2011 | 11.26 | 11.45 | 11.21 | 11.35 | 349,645 | +0.07(+0.65%) |
May 10, 2011 | 11.28 | 11.35 | 11.09 | 11.27 | 359,371 | +0.08(+0.72%) |
May 09, 2011 | 10.86 | 11.39 | 10.80 | 11.19 | 427,901 | +0.31(+2.82%) |
May 06, 2011 | 11.62 | 11.63 | 10.49 | 10.88 | 634,184 | +0.12(+1.13%) |
May 05, 2011 | 11.32 | 11.40 | 10.67 | 10.76 | 1,261,274 | -0.53(-4.72%) |
May 04, 2011 | 10.36 | 12.36 | 9.863 | 11.30 | 2,947,079 | +0.99(+9.66%) |
May 03, 2011 | 10.36 | 10.59 | 10.18 | 10.30 | 382,344 | -0.05(-0.47%) |
May 02, 2011 | 10.54 | 11.12 | 10.33 | 10.35 | 621,204 | -0.75(-6.77%) |
Apr 29, 2011 | 11.14 | 11.40 | 11.06 | 11.10 | 360,148 | +0.01(+0.07%) |
Apr 28, 2011 | 11.01 | 11.14 | 10.95 | 11.09 | 185,936 | +0.11(+0.96%) |
Apr 27, 2011 | 10.85 | 11.03 | 10.76 | 10.99 | 184,651 | +0.11(+1.04%) |
Apr 26, 2011 | 10.95 | 11.06 | 10.82 | 10.88 | 253,704 | -0.02(-0.22%) |
Apr 25, 2011 | 10.88 | 11.05 | 10.80 | 10.90 | 241,665 | -0.02(-0.15%) |
Apr 21, 2011 | 11.00 | 11.00 | 10.72 | 10.92 | 230,857 | -0.01(-0.07%) |
Apr 20, 2011 | 10.94 | 10.99 | 10.72 | 10.93 | 233,032 | +0.12(+1.12%) |
Apr 19, 2011 | 11.25 | 11.31 | 10.78 | 10.80 | 356,801 | -0.42(-3.75%) |
Apr 18, 2011 | 11.11 | 11.23 | 10.60 | 11.22 | 656,359 | -0.03(-0.29%) |
Apr 15, 2011 | 10.87 | 11.27 | 10.71 | 11.26 | 606,889 | +0.32(+2.96%) |
Apr 14, 2011 | 10.77 | 10.97 | 10.71 | 10.93 | 436,599 | +0.09(+0.82%) |
Apr 13, 2011 | 10.46 | 10.87 | 10.43 | 10.84 | 541,111 | +0.39(+3.71%) |
Apr 12, 2011 | 10.51 | 10.55 | 10.27 | 10.46 | 331,441 | -0.11(-1.00%) |
Apr 11, 2011 | 10.81 | 10.94 | 10.45 | 10.56 | 269,888 | -0.23(-2.10%) |
Apr 08, 2011 | 10.86 | 11.07 | 10.71 | 10.79 | 373,600 | +0.02(+0.22%) |
Apr 07, 2011 | 11.01 | 11.08 | 10.71 | 10.76 | 280,918 | -0.25(-2.28%) |
Apr 06, 2011 | 10.99 | 11.16 | 10.76 | 11.01 | 459,992 | +0.09(+0.81%) |
Apr 05, 2011 | 10.75 | 11.04 | 10.39 | 10.93 | 561,889 | +0.20(+1.89%) |
Apr 04, 2011 | 10.38 | 10.75 | 10.38 | 10.72 | 637,389 | +0.37(+3.59%) |
Apr 01, 2011 | 9.825 | 10.35 | 9.712 | 10.35 | 623,710 | +0.57(+5.79%) |
Mar 31, 2011 | 9.939 | 9.995 | 9.680 | 9.785 | 409,821 | -0.18(-1.79%) |
Mar 30, 2011 | 9.987 | 10.06 | 9.922 | 9.963 | 257,168 | +0.06(+0.57%) |
Mar 29, 2011 | 9.833 | 9.987 | 9.753 | 9.906 | 219,965 | +0.07(+0.74%) |
Mar 28, 2011 | 10.07 | 10.16 | 9.809 | 9.833 | 301,862 | -0.15(-1.54%) |
Mar 25, 2011 | 10.02 | 10.11 | 9.882 | 9.987 | 403,626 | +0.01(+0.08%) |
Mar 24, 2011 | 9.906 | 10.01 | 9.736 | 9.979 | 301,193 | +0.16(+1.65%) |
Mar 23, 2011 | 9.704 | 9.955 | 9.526 | 9.817 | 390,827 | +0.10(+1.00%) |
Mar 22, 2011 | 9.801 | 9.825 | 9.421 | 9.720 | 772,214 | -0.07(-0.74%) |
Mar 21, 2011 | 9.720 | 10.04 | 9.631 | 9.793 | 533,414 | -0.05(-0.49%) |
Mar 18, 2011 | 9.720 | 10.08 | 9.680 | 9.841 | 2,066,384 | +0.19(+1.93%) |
Mar 17, 2011 | 9.987 | 9.987 | 9.558 | 9.655 | 557,505 | -0.21(-2.13%) |
Mar 16, 2011 | 9.850 | 10.26 | 9.753 | 9.866 | 684,195 | -0.04(-0.41%) |
Mar 15, 2011 | 10.05 | 10.05 | 9.639 | 9.906 | 418,517 | -0.11(-1.13%) |
Mar 14, 2011 | 9.825 | 10.24 | 9.712 | 10.02 | 658,765 | +0.10(+0.98%) |
Mar 11, 2011 | 10.19 | 10.42 | 9.647 | 9.922 | 1,344,129 | -0.23(-2.31%) |
Mar 10, 2011 | 11.01 | 11.24 | 9.486 | 10.16 | 2,503,121 | -2.21(-17.85%) |
Mar 09, 2011 | 12.18 | 12.49 | 12.04 | 12.36 | 769,567 | +0.23(+1.93%) |
Mar 08, 2011 | 12.66 | 12.66 | 11.97 | 12.13 | 448,470 | -0.16(-1.32%) |
Mar 07, 2011 | 12.53 | 12.53 | 11.76 | 12.29 | 852,484 | -0.13(-1.04%) |
Mar 04, 2011 | 11.98 | 12.43 | 11.85 | 12.42 | 1,058,063 | +0.49(+4.13%) |
Mar 03, 2011 | 11.32 | 11.98 | 11.20 | 11.93 | 990,511 | +0.70(+6.27%) |
Mar 02, 2011 | 10.99 | 11.27 | 10.80 | 11.22 | 467,305 | +0.23(+2.13%) |