Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.90 | 11.60 | 10.90 | 11.20 | 69,999 | +0.40(+3.70%) |
May 23, 2011 | 11.50 | 11.90 | 10.60 | 10.80 | 126,266 | -0.60(-5.26%) |
May 20, 2011 | 11.60 | 12.10 | 11.30 | 11.40 | 95,396 | -0.10(-0.87%) |
May 19, 2011 | 11.10 | 12.40 | 11.10 | 11.50 | 219,905 | +0.50(+4.55%) |
May 18, 2011 | 11.60 | 11.60 | 10.80 | 11.00 | 80,992 | +0.10(+0.92%) |
May 17, 2011 | 10.60 | 11.80 | 10.50 | 10.90 | 163,965 | +0.30(+2.83%) |
May 16, 2011 | 11.10 | 12.20 | 10.60 | 10.60 | 138,467 | -0.80(-7.02%) |
May 13, 2011 | 10.50 | 13.30 | 10.30 | 11.40 | 330,600 | +0.90(+8.57%) |
May 12, 2011 | 10.80 | 10.90 | 10.10 | 10.50 | 77,377 | -0.20(-1.87%) |
May 11, 2011 | 11.10 | 11.20 | 10.50 | 10.70 | 91,148 | -0.40(-3.60%) |
May 10, 2011 | 10.70 | 11.70 | 10.50 | 11.10 | 120,097 | +0.50(+4.72%) |
May 09, 2011 | 11.20 | 11.20 | 10.50 | 10.60 | 85,905 | -0.40(-3.64%) |
May 06, 2011 | 11.80 | 12.20 | 10.40 | 11.00 | 175,999 | -0.70(-5.98%) |
May 05, 2011 | 11.20 | 12.50 | 10.60 | 11.70 | 592,098 | +1.50(+14.71%) |
May 04, 2011 | 10.80 | 11.10 | 9.500 | 10.20 | 317,304 | -1.10(-9.73%) |
May 03, 2011 | 14.20 | 14.30 | 11.00 | 11.30 | 914,685 | -1.60(-12.40%) |
May 02, 2011 | 12.97 | 13.00 | 12.80 | 12.90 | 117,649 | -1.40(-9.79%) |
Apr 29, 2011 | 14.80 | 14.90 | 14.10 | 14.30 | 98,918 | -0.60(-4.03%) |
Apr 28, 2011 | 15.90 | 15.90 | 14.01 | 14.90 | 126,004 | -1.10(-6.87%) |
Apr 27, 2011 | 19.20 | 19.20 | 15.70 | 16.00 | 198,746 | -3.20(-16.67%) |
Apr 26, 2011 | 19.50 | 19.60 | 18.80 | 19.20 | 64,993 | -0.30(-1.54%) |
Apr 25, 2011 | 20.00 | 20.00 | 19.40 | 19.50 | 84,048 | -0.50(-2.50%) |
Apr 21, 2011 | 21.20 | 21.40 | 19.80 | 20.00 | 249,193 | -0.90(-4.31%) |
Apr 20, 2011 | 24.60 | 24.60 | 20.00 | 20.90 | 346,740 | -3.20(-13.28%) |
Apr 19, 2011 | 25.30 | 26.80 | 24.00 | 24.10 | 64,714 | -1.20(-4.74%) |
Apr 18, 2011 | 25.30 | 25.80 | 25.10 | 25.30 | 25,077 | -0.30(-1.17%) |
Apr 15, 2011 | 26.40 | 26.60 | 25.60 | 25.60 | 35,747 | -0.90(-3.40%) |
Apr 14, 2011 | 28.50 | 28.70 | 26.50 | 26.50 | 34,622 | -2.20(-7.67%) |
Apr 13, 2011 | 30.10 | 30.60 | 28.20 | 28.70 | 118,523 | -1.50(-4.97%) |
Apr 12, 2011 | 30.80 | 30.90 | 29.70 | 30.20 | 50,565 | -1.00(-3.21%) |
Apr 11, 2011 | 30.10 | 34.70 | 30.10 | 31.20 | 95,282 | +1.50(+5.05%) |
Apr 08, 2011 | 29.60 | 29.70 | 28.71 | 29.70 | 24,178 | +0.40(+1.37%) |
Apr 07, 2011 | 29.20 | 29.50 | 28.80 | 29.30 | 8,527 | +0.20(+0.69%) |
Apr 06, 2011 | 27.70 | 29.30 | 27.50 | 29.10 | 25,480 | +1.40(+5.05%) |
Apr 05, 2011 | 27.30 | 27.80 | 27.30 | 27.70 | 11,312 | +0.30(+1.09%) |
Apr 04, 2011 | 26.70 | 27.70 | 26.30 | 27.40 | 7,208 | +0.70(+2.62%) |
Apr 01, 2011 | 27.20 | 27.20 | 26.20 | 26.70 | 10,031 | -0.30(-1.11%) |
Mar 31, 2011 | 27.30 | 27.60 | 26.50 | 27.00 | 20,651 | -0.30(-1.10%) |
Mar 30, 2011 | 27.40 | 27.60 | 27.00 | 27.30 | 15,128 | +0.30(+1.11%) |
Mar 29, 2011 | 26.60 | 27.10 | 26.60 | 27.00 | 14,609 | +0.30(+1.12%) |
Mar 28, 2011 | 26.20 | 27.00 | 26.10 | 26.70 | 10,741 | +0.40(+1.52%) |
Mar 25, 2011 | 26.40 | 26.90 | 25.70 | 26.30 | 13,538 | +0.20(+0.77%) |
Mar 24, 2011 | 25.90 | 26.30 | 25.50 | 26.10 | 14,040 | +0.50(+1.95%) |
Mar 23, 2011 | 25.30 | 26.00 | 24.95 | 25.60 | 12,979 | +0.40(+1.59%) |
Mar 22, 2011 | 25.50 | 25.50 | 24.90 | 25.20 | 14,492 | -0.20(-0.79%) |
Mar 21, 2011 | 24.75 | 25.40 | 24.60 | 25.40 | 17,303 | +1.70(+7.17%) |
Mar 18, 2011 | 23.00 | 23.80 | 23.00 | 23.70 | 51,101 | +1.10(+4.87%) |
Mar 17, 2011 | 24.00 | 24.00 | 22.40 | 22.60 | 26,258 | -1.00(-4.24%) |
Mar 16, 2011 | 24.80 | 24.80 | 23.30 | 23.60 | 28,408 | -1.20(-4.84%) |
Mar 15, 2011 | 24.80 | 25.70 | 24.80 | 24.80 | 17,268 | -0.90(-3.50%) |
Mar 14, 2011 | 26.00 | 26.80 | 24.40 | 25.70 | 26,667 | -1.10(-4.10%) |
Mar 11, 2011 | 27.50 | 27.70 | 25.70 | 26.80 | 30,000 | -0.60(-2.19%) |
Mar 10, 2011 | 29.30 | 29.80 | 27.40 | 27.40 | 37,074 | -2.40(-8.05%) |
Mar 09, 2011 | 30.00 | 30.10 | 29.50 | 29.80 | 16,901 | -0.20(-0.67%) |
Mar 08, 2011 | 29.60 | 30.10 | 29.30 | 30.00 | 15,618 | +0.30(+1.01%) |
Mar 07, 2011 | 29.60 | 30.10 | 29.30 | 29.70 | 23,283 | -0.30(-1.00%) |
Mar 04, 2011 | 30.00 | 30.40 | 29.70 | 30.00 | 23,107 | +0.00(+0.00%) |
Mar 03, 2011 | 30.30 | 30.50 | 29.90 | 30.00 | 11,064 | +0.10(+0.33%) |
Mar 02, 2011 | 29.70 | 30.30 | 29.50 | 29.90 | 20,466 | +0.20(+0.67%) |