Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.83 | 11.01 | 10.68 | 10.81 | 677,751 | +0.10(+0.96%) |
May 23, 2011 | 10.74 | 10.89 | 10.64 | 10.71 | 1,069,555 | -0.23(-2.12%) |
May 20, 2011 | 11.42 | 11.42 | 10.88 | 10.94 | 1,844,711 | -0.57(-4.94%) |
May 19, 2011 | 11.62 | 11.77 | 11.45 | 11.51 | 2,709,238 | -0.06(-0.52%) |
May 18, 2011 | 11.45 | 11.72 | 11.40 | 11.57 | 1,109,475 | +0.11(+0.98%) |
May 17, 2011 | 11.46 | 11.63 | 11.38 | 11.45 | 1,319,316 | -0.10(-0.89%) |
May 16, 2011 | 11.88 | 11.88 | 11.52 | 11.56 | 1,231,542 | -0.36(-3.03%) |
May 13, 2011 | 11.88 | 12.04 | 11.80 | 11.92 | 816,182 | +0.03(+0.22%) |
May 12, 2011 | 11.59 | 11.96 | 11.43 | 11.89 | 705,598 | +0.23(+1.99%) |
May 11, 2011 | 12.12 | 12.27 | 11.57 | 11.66 | 506,001 | -0.56(-4.58%) |
May 10, 2011 | 12.05 | 12.37 | 12.05 | 12.22 | 383,648 | +0.24(+2.01%) |
May 09, 2011 | 11.69 | 12.00 | 11.53 | 11.98 | 440,397 | +0.29(+2.50%) |
May 06, 2011 | 11.70 | 11.82 | 11.45 | 11.69 | 727,971 | +0.22(+1.88%) |
May 05, 2011 | 11.75 | 11.93 | 11.46 | 11.47 | 823,354 | -0.36(-3.06%) |
May 04, 2011 | 12.03 | 12.03 | 11.70 | 11.83 | 667,802 | -0.18(-1.50%) |
May 03, 2011 | 12.04 | 12.13 | 11.84 | 12.01 | 711,530 | -0.03(-0.29%) |
May 02, 2011 | 12.08 | 12.09 | 12.03 | 12.05 | 744,957 | -0.09(-0.71%) |
Apr 29, 2011 | 12.35 | 12.42 | 12.11 | 12.13 | 595,125 | -0.22(-1.74%) |
Apr 28, 2011 | 11.91 | 12.38 | 11.91 | 12.35 | 788,452 | +0.37(+3.09%) |
Apr 27, 2011 | 11.36 | 12.01 | 11.36 | 11.98 | 855,529 | +0.61(+5.37%) |
Apr 26, 2011 | 11.83 | 11.95 | 11.26 | 11.37 | 884,343 | -0.31(-2.65%) |
Apr 25, 2011 | 11.61 | 11.75 | 11.45 | 11.68 | 330,489 | +0.07(+0.59%) |
Apr 21, 2011 | 11.77 | 11.81 | 11.47 | 11.61 | 761,935 | -0.05(-0.44%) |
Apr 20, 2011 | 11.45 | 11.67 | 11.38 | 11.66 | 869,249 | +0.46(+4.07%) |
Apr 19, 2011 | 11.48 | 11.49 | 11.17 | 11.20 | 347,100 | -0.19(-1.66%) |
Apr 18, 2011 | 11.01 | 11.43 | 10.86 | 11.39 | 726,043 | +0.19(+1.69%) |
Apr 15, 2011 | 11.17 | 11.27 | 11.10 | 11.20 | 396,544 | +0.03(+0.31%) |
Apr 14, 2011 | 11.11 | 11.20 | 11.01 | 11.17 | 587,062 | -0.17(-1.52%) |
Apr 13, 2011 | 11.19 | 11.40 | 11.10 | 11.34 | 673,784 | +0.21(+1.85%) |
Apr 12, 2011 | 11.31 | 11.40 | 11.05 | 11.14 | 753,196 | -0.25(-2.19%) |
Apr 11, 2011 | 11.86 | 11.90 | 11.24 | 11.38 | 1,089,125 | -0.50(-4.20%) |
Apr 08, 2011 | 12.46 | 12.46 | 11.75 | 11.88 | 1,262,433 | -0.48(-3.90%) |
Apr 07, 2011 | 11.95 | 12.51 | 11.95 | 12.37 | 1,009,209 | +0.42(+3.53%) |
Apr 06, 2011 | 12.59 | 12.59 | 11.94 | 11.94 | 794,364 | -0.42(-3.41%) |
Apr 05, 2011 | 11.91 | 12.37 | 11.88 | 12.37 | 809,784 | +0.40(+3.31%) |
Apr 04, 2011 | 12.23 | 12.27 | 11.86 | 11.97 | 478,260 | -0.25(-2.04%) |
Apr 01, 2011 | 12.20 | 12.26 | 12.05 | 12.22 | 576,225 | +0.16(+1.36%) |
Mar 31, 2011 | 12.19 | 12.22 | 11.75 | 12.06 | 860,722 | -0.19(-1.55%) |
Mar 30, 2011 | 12.25 | 12.25 | 12.25 | 12.25 | 608,382 | +0.18(+1.50%) |
Mar 29, 2011 | 11.72 | 12.15 | 11.53 | 12.06 | 780,420 | +0.32(+2.71%) |
Mar 28, 2011 | 12.12 | 12.30 | 11.66 | 11.75 | 1,242,399 | -0.35(-2.92%) |
Mar 25, 2011 | 11.78 | 12.25 | 11.73 | 12.10 | 890,663 | +0.40(+3.38%) |
Mar 24, 2011 | 11.33 | 11.70 | 11.19 | 11.70 | 954,389 | +0.43(+3.82%) |
Mar 23, 2011 | 11.29 | 11.32 | 11.14 | 11.27 | 994,474 | -0.03(-0.23%) |
Mar 22, 2011 | 11.45 | 11.52 | 11.23 | 11.30 | 990,358 | -0.15(-1.35%) |
Mar 21, 2011 | 11.55 | 11.58 | 11.41 | 11.45 | 946,886 | +0.21(+1.84%) |
Mar 18, 2011 | 11.43 | 11.45 | 11.17 | 11.25 | 5,347,887 | -0.02(-0.15%) |
Mar 17, 2011 | 11.14 | 11.45 | 10.89 | 11.26 | 2,112,981 | +0.33(+2.99%) |
Mar 16, 2011 | 11.65 | 11.65 | 10.83 | 10.94 | 2,563,070 | -0.80(-6.82%) |
Mar 15, 2011 | 11.40 | 11.87 | 11.40 | 11.74 | 1,157,884 | -0.06(-0.51%) |
Mar 14, 2011 | 12.43 | 12.52 | 11.60 | 11.80 | 1,156,694 | -0.86(-6.80%) |
Mar 11, 2011 | 13.39 | 13.39 | 12.37 | 12.66 | 477,646 | +0.02(+0.17%) |
Mar 10, 2011 | 13.00 | 13.11 | 12.58 | 12.64 | 750,351 | -0.59(-4.48%) |
Mar 09, 2011 | 12.98 | 13.33 | 12.97 | 13.23 | 764,069 | +0.19(+1.45%) |
Mar 08, 2011 | 12.61 | 13.20 | 12.53 | 13.04 | 1,869,329 | +0.43(+3.41%) |
Mar 07, 2011 | 12.77 | 12.89 | 12.46 | 12.61 | 862,752 | -0.16(-1.28%) |
Mar 04, 2011 | 12.72 | 12.86 | 12.58 | 12.77 | 478,536 | -0.02(-0.13%) |
Mar 03, 2011 | 12.52 | 12.89 | 12.46 | 12.79 | 898,858 | +0.31(+2.48%) |
Mar 02, 2011 | 12.01 | 12.50 | 11.88 | 12.48 | 841,552 | +0.52(+4.31%) |