Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.54 | 10.60 | 10.36 | 10.43 | 196,829 | -0.04(-0.42%) |
May 23, 2011 | 10.51 | 10.51 | 10.29 | 10.47 | 379,516 | -0.24(-2.29%) |
May 20, 2011 | 10.86 | 10.95 | 10.65 | 10.72 | 291,016 | -0.18(-1.65%) |
May 19, 2011 | 11.02 | 11.12 | 10.77 | 10.90 | 249,456 | -0.02(-0.16%) |
May 18, 2011 | 10.73 | 10.95 | 10.61 | 10.92 | 270,819 | +0.11(+1.01%) |
May 17, 2011 | 10.62 | 10.86 | 10.55 | 10.81 | 253,596 | +0.19(+1.80%) |
May 16, 2011 | 10.77 | 11.08 | 10.57 | 10.62 | 297,042 | -0.22(-2.04%) |
May 13, 2011 | 10.96 | 11.08 | 10.77 | 10.84 | 285,444 | -0.05(-0.50%) |
May 12, 2011 | 10.64 | 11.29 | 10.48 | 10.89 | 484,833 | +0.13(+1.20%) |
May 11, 2011 | 10.88 | 10.97 | 10.65 | 10.76 | 346,137 | -0.22(-2.04%) |
May 10, 2011 | 10.96 | 11.12 | 10.82 | 10.99 | 320,016 | +0.14(+1.29%) |
May 09, 2011 | 10.86 | 10.96 | 10.27 | 10.85 | 603,968 | +0.50(+4.83%) |
May 06, 2011 | 10.31 | 10.54 | 10.21 | 10.35 | 387,673 | +0.14(+1.40%) |
May 05, 2011 | 10.49 | 10.55 | 9.947 | 10.21 | 947,490 | -0.51(-4.79%) |
May 04, 2011 | 11.65 | 11.65 | 10.41 | 10.72 | 1,115,160 | -0.99(-8.43%) |
May 03, 2011 | 11.89 | 11.93 | 11.54 | 11.71 | 335,493 | -0.23(-1.91%) |
May 02, 2011 | 11.68 | 11.93 | 11.66 | 11.93 | 404,593 | -0.13(-1.04%) |
Apr 29, 2011 | 11.92 | 12.11 | 11.88 | 12.06 | 240,443 | +0.13(+1.05%) |
Apr 28, 2011 | 11.88 | 11.98 | 11.75 | 11.93 | 354,185 | +0.05(+0.43%) |
Apr 27, 2011 | 11.75 | 11.97 | 11.67 | 11.88 | 388,481 | +0.17(+1.48%) |
Apr 26, 2011 | 11.89 | 11.96 | 11.64 | 11.71 | 397,759 | -0.12(-1.01%) |
Apr 25, 2011 | 11.94 | 11.94 | 11.78 | 11.83 | 346,410 | -0.12(-0.97%) |
Apr 21, 2011 | 11.94 | 12.00 | 11.81 | 11.94 | 327,997 | +0.04(+0.37%) |
Apr 20, 2011 | 12.05 | 12.11 | 11.77 | 11.90 | 317,073 | +0.06(+0.49%) |
Apr 19, 2011 | 11.58 | 11.95 | 11.46 | 11.84 | 634,694 | +0.26(+2.23%) |
Apr 18, 2011 | 11.76 | 11.80 | 11.44 | 11.58 | 902,308 | -0.48(-3.97%) |
Apr 15, 2011 | 12.33 | 12.37 | 11.93 | 12.06 | 674,090 | -0.32(-2.58%) |
Apr 14, 2011 | 11.72 | 12.51 | 11.72 | 12.38 | 489,390 | +0.28(+2.33%) |
Apr 13, 2011 | 12.06 | 12.47 | 11.55 | 12.10 | 2,326,190 | -0.88(-6.80%) |
Apr 12, 2011 | 13.39 | 13.39 | 12.95 | 12.98 | 629,748 | -0.50(-3.70%) |
Apr 11, 2011 | 13.60 | 13.62 | 13.36 | 13.48 | 321,885 | -0.10(-0.70%) |
Apr 08, 2011 | 13.68 | 13.68 | 13.36 | 13.58 | 224,751 | -0.05(-0.35%) |
Apr 07, 2011 | 13.69 | 13.76 | 13.30 | 13.63 | 268,102 | -0.04(-0.27%) |
Apr 06, 2011 | 14.23 | 14.25 | 13.46 | 13.66 | 711,770 | -0.55(-3.85%) |
Apr 05, 2011 | 14.07 | 14.22 | 14.04 | 14.21 | 280,512 | +0.10(+0.72%) |
Apr 04, 2011 | 14.16 | 14.27 | 14.10 | 14.11 | 364,609 | -0.00(-0.02%) |
Apr 01, 2011 | 14.20 | 14.28 | 14.01 | 14.11 | 407,780 | +0.13(+0.95%) |
Mar 31, 2011 | 14.20 | 14.21 | 13.89 | 13.98 | 333,953 | -0.16(-1.11%) |
Mar 30, 2011 | 14.06 | 14.15 | 13.80 | 14.14 | 564,682 | +0.17(+1.22%) |
Mar 29, 2011 | 13.85 | 14.10 | 13.59 | 13.97 | 547,590 | +0.24(+1.76%) |
Mar 28, 2011 | 13.26 | 13.93 | 13.26 | 13.72 | 909,089 | +0.54(+4.10%) |
Mar 25, 2011 | 13.18 | 13.36 | 12.98 | 13.18 | 507,276 | +0.29(+2.21%) |
Mar 24, 2011 | 12.84 | 13.05 | 12.76 | 12.90 | 349,247 | +0.09(+0.72%) |
Mar 23, 2011 | 12.61 | 12.90 | 12.45 | 12.81 | 296,047 | +0.25(+2.00%) |
Mar 22, 2011 | 12.58 | 12.63 | 12.24 | 12.56 | 262,399 | -0.02(-0.16%) |
Mar 21, 2011 | 12.43 | 12.59 | 12.40 | 12.58 | 659,964 | +0.40(+3.29%) |
Mar 18, 2011 | 12.29 | 12.52 | 12.13 | 12.18 | 288,696 | -0.00(-0.03%) |
Mar 17, 2011 | 12.28 | 12.54 | 12.02 | 12.18 | 547,855 | +0.22(+1.82%) |
Mar 16, 2011 | 12.16 | 12.30 | 11.71 | 11.96 | 392,607 | -0.14(-1.18%) |
Mar 15, 2011 | 11.92 | 12.14 | 11.88 | 12.10 | 468,208 | +0.02(+0.14%) |
Mar 14, 2011 | 12.13 | 12.25 | 11.79 | 12.09 | 329,001 | -0.08(-0.64%) |
Mar 11, 2011 | 11.73 | 12.23 | 11.66 | 12.17 | 363,682 | +0.33(+2.76%) |
Mar 10, 2011 | 12.32 | 12.32 | 11.75 | 11.84 | 917,069 | -0.62(-4.94%) |
Mar 09, 2011 | 12.77 | 12.77 | 12.42 | 12.45 | 340,163 | -0.27(-2.14%) |
Mar 08, 2011 | 12.70 | 12.83 | 12.49 | 12.73 | 192,336 | +0.03(+0.21%) |
Mar 07, 2011 | 12.84 | 13.15 | 12.48 | 12.70 | 360,377 | -0.20(-1.53%) |
Mar 04, 2011 | 13.29 | 13.34 | 12.73 | 12.90 | 483,295 | -0.35(-2.64%) |
Mar 03, 2011 | 12.69 | 13.33 | 12.60 | 13.25 | 806,932 | +0.60(+4.78%) |
Mar 02, 2011 | 12.61 | 12.91 | 12.33 | 12.64 | 771,497 | -0.07(-0.59%) |