Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.29 | 20.75 | 19.85 | 19.88 | 310,009 | -0.21(-1.05%) |
May 23, 2011 | 19.78 | 20.26 | 19.35 | 20.09 | 173,430 | +0.12(+0.60%) |
May 20, 2011 | 19.77 | 20.50 | 19.77 | 19.97 | 252,979 | +0.29(+1.47%) |
May 19, 2011 | 19.45 | 20.15 | 19.22 | 19.68 | 275,119 | +0.43(+2.23%) |
May 18, 2011 | 18.67 | 20.30 | 18.11 | 19.25 | 385,771 | +0.66(+3.55%) |
May 17, 2011 | 17.56 | 18.79 | 17.31 | 18.59 | 227,523 | +1.06(+6.05%) |
May 16, 2011 | 17.76 | 18.61 | 17.38 | 17.53 | 206,875 | -0.39(-2.18%) |
May 13, 2011 | 17.76 | 19.07 | 17.21 | 17.92 | 343,861 | +0.28(+1.59%) |
May 12, 2011 | 18.12 | 18.24 | 16.86 | 17.64 | 529,242 | -0.42(-2.33%) |
May 11, 2011 | 18.99 | 19.25 | 17.78 | 18.06 | 628,773 | -1.20(-6.23%) |
May 10, 2011 | 15.55 | 19.49 | 15.49 | 19.26 | 2,735,808 | +4.35(+29.18%) |
May 09, 2011 | 14.75 | 15.19 | 14.26 | 14.91 | 379,133 | +0.36(+2.47%) |
May 06, 2011 | 14.04 | 14.76 | 13.62 | 14.55 | 622,018 | +0.59(+4.23%) |
May 05, 2011 | 14.26 | 14.85 | 13.02 | 13.96 | 666,046 | -0.15(-1.06%) |
May 04, 2011 | 13.22 | 14.55 | 13.07 | 14.11 | 989,047 | +1.21(+9.38%) |
May 03, 2011 | 12.77 | 13.10 | 12.35 | 12.90 | 109,462 | +0.18(+1.42%) |
May 02, 2011 | 12.50 | 12.85 | 12.39 | 12.72 | 179,369 | +0.22(+1.76%) |
Apr 29, 2011 | 12.65 | 12.71 | 12.16 | 12.50 | 127,802 | -0.13(-1.03%) |
Apr 28, 2011 | 12.27 | 12.75 | 12.27 | 12.63 | 61,597 | +0.36(+2.93%) |
Apr 27, 2011 | 12.01 | 12.44 | 11.84 | 12.27 | 112,668 | +0.20(+1.66%) |
Apr 26, 2011 | 11.83 | 12.56 | 11.69 | 12.07 | 376,819 | +0.18(+1.51%) |
Apr 25, 2011 | 11.87 | 12.11 | 11.61 | 11.89 | 215,605 | +0.14(+1.19%) |
Apr 21, 2011 | 11.75 | 11.91 | 11.51 | 11.75 | 382,399 | -0.02(-0.17%) |
Apr 20, 2011 | 11.96 | 12.20 | 11.31 | 11.77 | 406,845 | -0.11(-0.93%) |
Apr 19, 2011 | 12.09 | 12.24 | 11.29 | 11.88 | 826,085 | -0.31(-2.54%) |
Apr 18, 2011 | 12.21 | 12.48 | 11.83 | 12.19 | 414,521 | -0.15(-1.22%) |
Apr 15, 2011 | 12.43 | 12.62 | 12.03 | 12.34 | 357,452 | -0.15(-1.20%) |
Apr 14, 2011 | 12.32 | 12.73 | 12.00 | 12.49 | 440,725 | +0.03(+0.24%) |
Apr 13, 2011 | 12.43 | 12.90 | 12.11 | 12.46 | 220,784 | +0.03(+0.24%) |
Apr 12, 2011 | 12.58 | 12.74 | 12.08 | 12.43 | 292,227 | -0.12(-0.96%) |
Apr 11, 2011 | 12.78 | 12.79 | 12.28 | 12.55 | 237,027 | -0.23(-1.80%) |
Apr 08, 2011 | 12.90 | 13.00 | 12.71 | 12.78 | 226,005 | -0.09(-0.70%) |
Apr 07, 2011 | 12.91 | 12.99 | 12.52 | 12.87 | 183,503 | +0.03(+0.23%) |
Apr 06, 2011 | 12.90 | 13.18 | 12.44 | 12.84 | 275,751 | -0.10(-0.77%) |
Apr 05, 2011 | 12.47 | 13.00 | 11.93 | 12.94 | 190,036 | +0.54(+4.35%) |
Apr 04, 2011 | 12.06 | 12.48 | 12.00 | 12.40 | 141,746 | +0.29(+2.39%) |
Apr 01, 2011 | 12.15 | 12.47 | 11.52 | 12.11 | 594,597 | -0.07(-0.57%) |
Mar 31, 2011 | 12.43 | 12.50 | 12.00 | 12.18 | 614,747 | -0.25(-2.01%) |
Mar 30, 2011 | 11.84 | 12.50 | 11.70 | 12.43 | 612,538 | +0.60(+5.07%) |
Mar 29, 2011 | 11.80 | 12.15 | 11.50 | 11.83 | 722,956 | +0.30(+2.60%) |
Mar 28, 2011 | 12.50 | 12.85 | 11.50 | 11.53 | 1,014,470 | -0.65(-5.34%) |