Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.93 | 12.13 | 11.88 | 12.05 | 1,319,575 | +0.18(+1.50%) |
May 23, 2011 | 12.01 | 12.09 | 11.81 | 11.88 | 835,912 | -0.25(-2.07%) |
May 20, 2011 | 12.28 | 12.33 | 11.81 | 12.13 | 1,759,754 | -0.26(-2.07%) |
May 19, 2011 | 12.40 | 12.47 | 12.22 | 12.38 | 816,522 | +0.02(+0.14%) |
May 18, 2011 | 12.19 | 12.39 | 12.19 | 12.37 | 600,003 | +0.18(+1.46%) |
May 17, 2011 | 12.05 | 12.21 | 11.98 | 12.19 | 866,765 | +0.10(+0.79%) |
May 16, 2011 | 12.28 | 12.28 | 11.95 | 12.09 | 1,192,788 | -0.26(-2.13%) |
May 13, 2011 | 12.68 | 12.72 | 12.34 | 12.36 | 763,750 | -0.31(-2.43%) |
May 12, 2011 | 12.40 | 12.75 | 12.30 | 12.66 | 1,767,125 | +0.13(+1.06%) |
May 11, 2011 | 12.78 | 12.94 | 12.43 | 12.53 | 2,591,321 | -0.38(-2.94%) |
May 10, 2011 | 12.66 | 12.99 | 12.53 | 12.91 | 2,074,082 | +0.28(+2.19%) |
May 09, 2011 | 12.35 | 12.65 | 12.35 | 12.63 | 1,421,699 | +0.31(+2.49%) |
May 06, 2011 | 12.41 | 12.43 | 12.24 | 12.33 | 646,857 | -0.00(-0.03%) |
May 05, 2011 | 12.28 | 12.37 | 12.16 | 12.33 | 857,159 | -0.06(-0.47%) |
May 04, 2011 | 12.41 | 12.54 | 12.19 | 12.39 | 552,681 | -0.04(-0.30%) |
May 03, 2011 | 12.52 | 12.55 | 12.30 | 12.42 | 729,716 | -0.10(-0.79%) |
May 02, 2011 | 12.48 | 12.55 | 12.48 | 12.52 | 790,647 | -0.16(-1.29%) |
Apr 29, 2011 | 12.65 | 12.74 | 12.56 | 12.69 | 773,201 | +0.02(+0.19%) |
Apr 28, 2011 | 12.46 | 12.70 | 12.42 | 12.66 | 1,097,548 | +0.16(+1.31%) |
Apr 27, 2011 | 12.35 | 12.51 | 12.15 | 12.50 | 1,359,670 | +0.24(+1.95%) |
Apr 26, 2011 | 12.41 | 12.41 | 12.14 | 12.26 | 845,270 | -0.11(-0.86%) |
Apr 25, 2011 | 12.40 | 12.41 | 12.26 | 12.37 | 689,053 | +0.01(+0.08%) |
Apr 21, 2011 | 12.50 | 12.53 | 12.31 | 12.36 | 993,842 | -0.10(-0.79%) |
Apr 20, 2011 | 12.36 | 12.94 | 12.33 | 12.46 | 2,450,791 | +0.28(+2.27%) |
Apr 19, 2011 | 12.12 | 12.32 | 12.04 | 12.18 | 1,291,201 | +0.00(+0.03%) |
Apr 18, 2011 | 12.01 | 12.22 | 11.97 | 12.18 | 966,643 | +0.03(+0.28%) |
Apr 15, 2011 | 12.04 | 12.22 | 12.03 | 12.14 | 1,283,496 | +0.06(+0.51%) |
Apr 14, 2011 | 11.93 | 12.09 | 11.79 | 12.08 | 1,279,521 | +0.09(+0.71%) |
Apr 13, 2011 | 11.70 | 12.12 | 11.70 | 11.99 | 3,448,858 | +0.40(+3.47%) |
Apr 12, 2011 | 11.25 | 11.63 | 11.11 | 11.59 | 5,599,873 | +0.66(+6.06%) |
Apr 11, 2011 | 11.06 | 11.08 | 10.86 | 10.93 | 679,983 | -0.12(-1.08%) |
Apr 08, 2011 | 11.26 | 11.33 | 11.02 | 11.05 | 574,987 | -0.19(-1.67%) |
Apr 07, 2011 | 11.24 | 11.35 | 11.18 | 11.24 | 1,122,655 | -0.04(-0.39%) |
Apr 06, 2011 | 11.39 | 11.42 | 11.22 | 11.28 | 1,281,718 | -0.06(-0.57%) |
Apr 05, 2011 | 11.37 | 11.41 | 11.31 | 11.35 | 1,312,845 | +0.02(+0.18%) |
Apr 04, 2011 | 11.36 | 11.46 | 11.28 | 11.33 | 843,032 | -0.04(-0.33%) |
Apr 01, 2011 | 11.24 | 11.44 | 11.20 | 11.36 | 2,252,140 | +0.18(+1.59%) |
Mar 31, 2011 | 11.22 | 11.25 | 11.12 | 11.19 | 1,310,355 | +0.01(+0.12%) |
Mar 30, 2011 | 11.00 | 11.20 | 10.98 | 11.17 | 1,448,245 | +0.23(+2.06%) |
Mar 29, 2011 | 10.92 | 10.97 | 10.86 | 10.95 | 887,935 | +0.08(+0.75%) |
Mar 28, 2011 | 10.85 | 10.96 | 10.85 | 10.86 | 822,867 | +0.05(+0.44%) |
Mar 25, 2011 | 10.85 | 10.94 | 10.75 | 10.82 | 1,309,857 | -0.03(-0.28%) |
Mar 24, 2011 | 10.95 | 10.97 | 10.71 | 10.85 | 1,350,667 | -0.06(-0.56%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.82 | 10.91 | 1,415,037 | -0.05(-0.44%) |
Mar 22, 2011 | 10.75 | 11.32 | 10.72 | 10.96 | 3,382,085 | +0.26(+2.46%) |
Mar 21, 2011 | 10.64 | 10.72 | 10.55 | 10.69 | 1,299,263 | +0.23(+2.22%) |
Mar 18, 2011 | 10.58 | 10.66 | 10.42 | 10.46 | 1,012,079 | -0.11(-1.03%) |
Mar 17, 2011 | 10.70 | 10.73 | 10.52 | 10.57 | 1,231,184 | -0.06(-0.55%) |
Mar 16, 2011 | 10.51 | 10.65 | 10.47 | 10.63 | 1,253,388 | +0.06(+0.58%) |
Mar 15, 2011 | 10.53 | 10.63 | 10.51 | 10.57 | 1,070,596 | -0.13(-1.24%) |
Mar 14, 2011 | 10.46 | 10.74 | 10.46 | 10.70 | 1,251,191 | +0.11(+1.00%) |
Mar 11, 2011 | 10.35 | 10.70 | 10.34 | 10.60 | 1,216,527 | +0.19(+1.84%) |
Mar 10, 2011 | 10.48 | 10.52 | 10.30 | 10.40 | 883,195 | -0.15(-1.39%) |
Mar 09, 2011 | 10.58 | 10.59 | 10.45 | 10.55 | 592,096 | +0.03(+0.26%) |
Mar 08, 2011 | 10.50 | 10.54 | 10.33 | 10.52 | 1,303,837 | +0.01(+0.10%) |
Mar 07, 2011 | 10.64 | 10.65 | 10.43 | 10.51 | 891,105 | -0.06(-0.58%) |
Mar 04, 2011 | 10.64 | 10.65 | 10.48 | 10.57 | 964,665 | -0.03(-0.26%) |
Mar 03, 2011 | 10.59 | 10.63 | 10.47 | 10.60 | 797,066 | +0.03(+0.29%) |
Mar 02, 2011 | 10.66 | 10.66 | 10.48 | 10.57 | 840,765 | -0.08(-0.74%) |