Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.14 | 11.31 | 10.70 | 10.70 | 266,498 | -0.43(-3.86%) |
May 23, 2011 | 11.35 | 11.53 | 11.04 | 11.13 | 140,240 | -0.46(-3.97%) |
May 20, 2011 | 11.73 | 11.79 | 11.41 | 11.59 | 98,275 | -0.16(-1.36%) |
May 19, 2011 | 11.66 | 12.12 | 11.62 | 11.75 | 223,425 | +0.20(+1.73%) |
May 18, 2011 | 11.02 | 11.59 | 11.02 | 11.55 | 170,219 | +0.52(+4.71%) |
May 17, 2011 | 10.87 | 11.04 | 10.70 | 11.03 | 353,717 | +0.03(+0.27%) |
May 16, 2011 | 11.89 | 12.00 | 10.98 | 11.00 | 364,359 | -1.00(-8.33%) |
May 13, 2011 | 12.33 | 12.36 | 11.92 | 12.00 | 175,711 | -0.37(-2.99%) |
May 12, 2011 | 12.48 | 12.65 | 12.20 | 12.37 | 287,111 | -0.13(-1.04%) |
May 11, 2011 | 11.96 | 12.58 | 11.66 | 12.50 | 512,697 | +0.42(+3.48%) |
May 10, 2011 | 11.86 | 12.22 | 11.83 | 12.08 | 475,520 | +0.28(+2.37%) |
May 09, 2011 | 12.09 | 12.14 | 11.54 | 11.80 | 442,870 | -0.32(-2.64%) |
May 06, 2011 | 11.95 | 12.36 | 11.78 | 12.12 | 355,308 | +0.01(+0.08%) |
May 05, 2011 | 12.55 | 12.55 | 11.96 | 12.11 | 707,916 | -0.31(-2.50%) |
May 04, 2011 | 13.58 | 13.58 | 12.41 | 12.42 | 2,317,275 | -2.58(-17.20%) |
May 03, 2011 | 15.49 | 15.51 | 14.10 | 15.00 | 940,780 | -0.64(-4.09%) |
May 02, 2011 | 15.56 | 16.01 | 15.43 | 15.64 | 413,597 | -0.14(-0.89%) |
Apr 29, 2011 | 15.66 | 15.78 | 15.29 | 15.78 | 169,892 | +0.08(+0.51%) |
Apr 28, 2011 | 15.56 | 16.00 | 15.34 | 15.70 | 276,724 | +0.14(+0.90%) |
Apr 27, 2011 | 15.51 | 15.75 | 15.11 | 15.56 | 245,827 | -0.03(-0.19%) |
Apr 26, 2011 | 15.43 | 15.82 | 15.18 | 15.59 | 417,797 | +0.31(+2.03%) |
Apr 25, 2011 | 15.12 | 15.41 | 14.95 | 15.28 | 235,469 | +0.11(+0.73%) |
Apr 21, 2011 | 14.58 | 15.59 | 14.28 | 15.17 | 631,169 | +0.68(+4.69%) |
Apr 20, 2011 | 14.59 | 14.75 | 14.30 | 14.49 | 173,306 | +0.14(+0.98%) |
Apr 19, 2011 | 14.42 | 14.86 | 14.27 | 14.35 | 241,006 | -0.01(-0.07%) |
Apr 18, 2011 | 14.69 | 14.69 | 14.12 | 14.36 | 204,592 | -0.50(-3.36%) |
Apr 15, 2011 | 14.24 | 14.92 | 14.17 | 14.86 | 229,101 | +0.69(+4.87%) |
Apr 14, 2011 | 13.70 | 14.23 | 13.66 | 14.17 | 318,453 | +0.42(+3.05%) |
Apr 13, 2011 | 13.69 | 14.12 | 13.69 | 13.75 | 176,067 | +0.14(+1.03%) |
Apr 12, 2011 | 14.15 | 14.43 | 13.41 | 13.61 | 360,539 | -0.59(-4.15%) |
Apr 11, 2011 | 14.33 | 14.76 | 14.08 | 14.20 | 174,281 | -0.27(-1.84%) |
Apr 08, 2011 | 15.28 | 15.28 | 14.15 | 14.47 | 424,648 | -0.75(-4.95%) |
Apr 07, 2011 | 15.10 | 15.50 | 14.93 | 15.22 | 230,976 | +0.22(+1.47%) |
Apr 06, 2011 | 15.10 | 15.34 | 14.84 | 15.00 | 316,608 | +0.00(+0.00%) |
Apr 05, 2011 | 15.00 | 15.25 | 14.95 | 15.00 | 271,088 | -0.02(-0.13%) |
Apr 04, 2011 | 15.09 | 15.28 | 14.94 | 15.02 | 647,791 | +0.07(+0.47%) |
Apr 01, 2011 | 14.81 | 15.05 | 14.42 | 14.95 | 412,866 | +0.38(+2.57%) |
Mar 31, 2011 | 14.23 | 14.64 | 14.10 | 14.57 | 310,681 | +0.36(+2.53%) |
Mar 30, 2011 | 14.00 | 14.38 | 14.00 | 14.21 | 399,842 | +0.23(+1.68%) |
Mar 29, 2011 | 13.88 | 14.11 | 13.85 | 13.98 | 194,818 | +0.11(+0.79%) |
Mar 28, 2011 | 13.90 | 13.98 | 13.54 | 13.87 | 280,984 | +0.17(+1.24%) |
Mar 25, 2011 | 13.98 | 14.09 | 13.65 | 13.70 | 206,338 | -0.20(-1.44%) |
Mar 24, 2011 | 13.65 | 14.17 | 13.27 | 13.90 | 428,157 | +0.44(+3.27%) |
Mar 23, 2011 | 13.19 | 13.66 | 13.06 | 13.46 | 216,871 | +0.21(+1.58%) |
Mar 22, 2011 | 13.65 | 13.78 | 13.03 | 13.25 | 192,371 | -0.29(-2.14%) |
Mar 21, 2011 | 13.37 | 13.59 | 13.14 | 13.54 | 268,059 | +0.39(+2.97%) |
Mar 18, 2011 | 13.80 | 13.80 | 12.90 | 13.15 | 1,047,677 | -0.33(-2.45%) |
Mar 17, 2011 | 12.97 | 13.85 | 12.97 | 13.48 | 683,914 | +0.70(+5.48%) |
Mar 16, 2011 | 12.47 | 13.05 | 12.40 | 12.78 | 408,915 | +0.35(+2.82%) |
Mar 15, 2011 | 12.54 | 12.79 | 12.31 | 12.43 | 330,308 | -0.62(-4.75%) |
Mar 14, 2011 | 12.83 | 13.48 | 12.82 | 13.05 | 374,790 | -0.03(-0.23%) |
Mar 11, 2011 | 12.68 | 13.24 | 12.41 | 13.08 | 559,485 | +0.29(+2.27%) |
Mar 10, 2011 | 12.67 | 13.03 | 12.35 | 12.79 | 433,733 | -0.08(-0.62%) |
Mar 09, 2011 | 13.30 | 13.41 | 12.73 | 12.87 | 207,845 | -0.47(-3.52%) |
Mar 08, 2011 | 13.08 | 13.45 | 12.91 | 13.34 | 371,431 | +0.36(+2.77%) |
Mar 07, 2011 | 13.45 | 13.49 | 12.64 | 12.98 | 528,169 | -0.43(-3.21%) |
Mar 04, 2011 | 12.83 | 13.44 | 12.50 | 13.41 | 681,996 | +0.53(+4.11%) |
Mar 03, 2011 | 12.59 | 13.03 | 12.51 | 12.88 | 588,441 | +0.45(+3.62%) |
Mar 02, 2011 | 12.50 | 12.69 | 12.06 | 12.43 | 330,854 | +0.05(+0.40%) |