Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.56 | 11.59 | 11.36 | 11.46 | 676,124 | -0.07(-0.58%) |
May 23, 2011 | 11.42 | 11.68 | 11.42 | 11.53 | 637,685 | -0.01(-0.06%) |
May 20, 2011 | 11.61 | 11.79 | 11.53 | 11.53 | 703,503 | -0.17(-1.48%) |
May 19, 2011 | 11.66 | 11.76 | 11.52 | 11.71 | 425,493 | +0.16(+1.37%) |
May 18, 2011 | 11.53 | 11.55 | 11.35 | 11.55 | 697,870 | +0.05(+0.45%) |
May 17, 2011 | 11.38 | 11.56 | 11.34 | 11.50 | 462,984 | +0.07(+0.58%) |
May 16, 2011 | 11.55 | 11.67 | 11.42 | 11.43 | 475,996 | -0.16(-1.40%) |
May 13, 2011 | 11.75 | 11.79 | 11.57 | 11.59 | 468,145 | -0.13(-1.07%) |
May 12, 2011 | 11.72 | 11.82 | 11.62 | 11.72 | 553,269 | -0.04(-0.38%) |
May 11, 2011 | 11.95 | 12.00 | 11.75 | 11.76 | 632,439 | -0.18(-1.48%) |
May 10, 2011 | 12.16 | 12.24 | 11.90 | 11.94 | 1,268,786 | -0.15(-1.22%) |
May 09, 2011 | 12.06 | 12.09 | 11.78 | 12.09 | 788,112 | +0.00(+0.00%) |
May 06, 2011 | 12.42 | 12.42 | 12.05 | 12.09 | 734,965 | -0.13(-1.09%) |
May 05, 2011 | 12.27 | 12.42 | 12.14 | 12.22 | 315,089 | -0.13(-1.07%) |
May 04, 2011 | 12.61 | 12.62 | 12.29 | 12.35 | 379,996 | -0.25(-1.99%) |
May 03, 2011 | 12.58 | 12.81 | 12.45 | 12.60 | 370,391 | -0.04(-0.35%) |
May 02, 2011 | 12.65 | 12.70 | 12.56 | 12.65 | 521,698 | +0.09(+0.70%) |
Apr 29, 2011 | 12.71 | 12.77 | 12.54 | 12.56 | 470,868 | -0.10(-0.81%) |
Apr 28, 2011 | 12.56 | 12.74 | 12.53 | 12.66 | 583,114 | +0.08(+0.64%) |
Apr 27, 2011 | 12.50 | 12.63 | 12.45 | 12.58 | 598,638 | +0.13(+1.01%) |
Apr 26, 2011 | 12.56 | 12.62 | 12.41 | 12.45 | 1,232,389 | -0.10(-0.82%) |
Apr 25, 2011 | 12.56 | 12.62 | 12.50 | 12.56 | 359,558 | -0.02(-0.18%) |
Apr 21, 2011 | 12.67 | 12.70 | 12.23 | 12.58 | 911,555 | +0.02(+0.18%) |
Apr 20, 2011 | 12.69 | 12.73 | 12.47 | 12.56 | 830,957 | +0.07(+0.53%) |
Apr 19, 2011 | 12.48 | 12.52 | 12.29 | 12.49 | 525,718 | +0.14(+1.13%) |
Apr 18, 2011 | 12.38 | 12.48 | 12.17 | 12.35 | 730,717 | -0.22(-1.76%) |
Apr 15, 2011 | 12.40 | 12.63 | 12.25 | 12.57 | 745,891 | +0.18(+1.49%) |
Apr 14, 2011 | 12.26 | 12.42 | 12.17 | 12.39 | 482,368 | -0.03(-0.24%) |
Apr 13, 2011 | 12.70 | 12.73 | 12.32 | 12.42 | 688,405 | -0.16(-1.29%) |
Apr 12, 2011 | 12.59 | 12.75 | 12.57 | 12.58 | 381,581 | -0.13(-0.99%) |
Apr 11, 2011 | 12.65 | 12.83 | 12.56 | 12.70 | 450,918 | +0.04(+0.35%) |
Apr 08, 2011 | 13.30 | 13.30 | 12.62 | 12.66 | 511,702 | -0.52(-3.97%) |
Apr 07, 2011 | 13.13 | 13.37 | 13.09 | 13.18 | 878,113 | +0.09(+0.68%) |
Apr 06, 2011 | 12.72 | 13.14 | 12.64 | 13.09 | 559,964 | +0.49(+3.92%) |
Apr 05, 2011 | 12.68 | 12.79 | 12.57 | 12.60 | 1,017,134 | -0.14(-1.10%) |
Apr 04, 2011 | 12.96 | 12.98 | 12.69 | 12.74 | 820,261 | -0.15(-1.14%) |
Apr 01, 2011 | 12.67 | 12.92 | 12.65 | 12.89 | 1,072,978 | +0.33(+2.64%) |
Mar 31, 2011 | 12.49 | 12.59 | 12.31 | 12.56 | 429,287 | -0.02(-0.18%) |
Mar 30, 2011 | 12.58 | 12.59 | 12.34 | 12.58 | 510,573 | +0.19(+1.55%) |
Mar 29, 2011 | 12.15 | 12.42 | 12.03 | 12.39 | 496,584 | +0.21(+1.69%) |
Mar 28, 2011 | 12.29 | 12.29 | 12.12 | 12.18 | 595,030 | -0.10(-0.78%) |
Mar 25, 2011 | 12.09 | 12.43 | 12.02 | 12.28 | 1,008,692 | +0.21(+1.77%) |
Mar 24, 2011 | 11.99 | 12.15 | 11.84 | 12.06 | 528,515 | +0.17(+1.42%) |
Mar 23, 2011 | 11.78 | 11.95 | 11.60 | 11.89 | 555,238 | +0.07(+0.56%) |
Mar 22, 2011 | 12.14 | 12.21 | 11.78 | 11.83 | 2,482,041 | -0.33(-2.73%) |
Mar 21, 2011 | 12.09 | 12.17 | 11.81 | 12.16 | 597,358 | +0.45(+3.84%) |
Mar 18, 2011 | 11.76 | 11.84 | 11.59 | 11.71 | 1,331,711 | +0.10(+0.82%) |
Mar 17, 2011 | 11.70 | 11.77 | 11.56 | 11.61 | 561,508 | +0.10(+0.90%) |
Mar 16, 2011 | 11.85 | 11.85 | 11.47 | 11.51 | 836,187 | -0.38(-3.16%) |
Mar 15, 2011 | 11.67 | 11.97 | 11.56 | 11.89 | 861,917 | -0.04(-0.37%) |
Mar 14, 2011 | 12.34 | 12.42 | 11.89 | 11.93 | 1,548,935 | -0.52(-4.20%) |
Mar 11, 2011 | 12.62 | 12.77 | 12.44 | 12.45 | 1,238,618 | -0.21(-1.63%) |
Mar 10, 2011 | 12.90 | 12.91 | 12.59 | 12.66 | 623,318 | -0.43(-3.26%) |
Mar 09, 2011 | 13.00 | 13.23 | 12.90 | 13.09 | 464,561 | +0.02(+0.14%) |
Mar 08, 2011 | 12.84 | 13.14 | 12.84 | 13.07 | 789,802 | +0.28(+2.22%) |
Mar 07, 2011 | 13.10 | 13.10 | 12.60 | 12.79 | 507,817 | -0.25(-1.92%) |
Mar 04, 2011 | 13.15 | 13.23 | 12.70 | 13.04 | 627,821 | -0.15(-1.12%) |
Mar 03, 2011 | 12.95 | 13.52 | 12.95 | 13.18 | 1,421,448 | +0.35(+2.70%) |
Mar 02, 2011 | 12.59 | 12.88 | 12.43 | 12.84 | 880,099 | +0.27(+2.17%) |