Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.03 | 11.08 | 10.98 | 11.03 | 18,400 | -0.05(-0.47%) |
May 20, 2011 | 11.08 | 11.08 | 11.08 | 0 | -0.04(-0.33%) | |
May 18, 2011 | 11.12 | 11.12 | 11.12 | 2,900 | +0.09(+0.79%) | |
May 17, 2011 | 11.00 | 11.03 | 10.97 | 11.03 | 8,300 | -0.11(-1.03%) |
May 16, 2011 | 11.28 | 11.28 | 11.11 | 11.14 | 6,250 | -0.31(-2.67%) |
May 13, 2011 | 11.53 | 11.54 | 11.45 | 11.45 | 7,800 | -0.06(-0.52%) |
May 12, 2011 | 11.42 | 11.52 | 11.37 | 11.51 | 4,299 | -0.03(-0.26%) |
May 11, 2011 | 11.97 | 11.97 | 11.54 | 11.54 | 1,000 | -0.39(-3.27%) |
May 10, 2011 | 12.21 | 12.21 | 11.78 | 11.93 | 6,100 | -0.42(-3.40%) |
May 09, 2011 | 12.43 | 12.43 | 12.35 | 12.35 | 8,200 | -0.14(-1.12%) |
May 06, 2011 | 12.95 | 12.95 | 12.41 | 12.49 | 5,000 | +0.07(+0.56%) |
May 05, 2011 | 12.00 | 12.42 | 12.00 | 12.42 | 2,400 | +0.20(+1.64%) |
May 04, 2011 | 12.50 | 12.50 | 12.22 | 12.22 | 3,000 | -0.59(-4.61%) |
May 03, 2011 | 12.81 | 12.81 | 12.81 | 12.81 | 400 | -0.18(-1.39%) |
May 02, 2011 | 13.24 | 13.24 | 12.92 | 12.99 | 9,300 | +0.01(+0.08%) |
Apr 29, 2011 | 13.08 | 13.08 | 12.98 | 12.98 | 9,230 | -0.33(-2.48%) |
Apr 28, 2011 | 13.30 | 13.31 | 13.28 | 13.31 | 8,100 | +0.14(+1.06%) |
Apr 27, 2011 | 13.25 | 13.25 | 13.17 | 13.17 | 1,100 | -0.56(-4.08%) |
Apr 26, 2011 | 12.73 | 13.73 | 12.72 | 13.73 | 12,800 | +0.95(+7.40%) |
Apr 25, 2011 | 13.09 | 13.09 | 12.64 | 12.78 | 4,900 | -0.76(-5.58%) |
Apr 20, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 1,100 | +0.42(+3.24%) |
Apr 19, 2011 | 13.04 | 13.18 | 12.86 | 13.12 | 9,900 | +0.02(+0.12%) |
Apr 18, 2011 | 13.51 | 13.52 | 12.90 | 13.10 | 3,110 | -1.48(-10.15%) |
Apr 15, 2011 | 14.54 | 14.58 | 14.54 | 14.58 | 3,200 | -0.21(-1.42%) |
Apr 14, 2011 | 14.33 | 14.79 | 14.33 | 14.79 | 4,100 | +0.67(+4.75%) |
Apr 13, 2011 | 14.24 | 14.24 | 14.09 | 14.12 | 53,200 | -0.12(-0.84%) |
Apr 12, 2011 | 14.24 | 14.24 | 14.24 | 14.24 | 7,800 | -0.50(-3.39%) |
Apr 11, 2011 | 14.92 | 14.92 | 14.74 | 14.74 | 5,050 | -0.22(-1.46%) |
Apr 08, 2011 | 14.95 | 15.00 | 14.92 | 14.96 | 37,400 | +0.03(+0.19%) |
Apr 07, 2011 | 14.83 | 14.93 | 14.83 | 14.93 | 5,900 | -0.14(-0.93%) |
Apr 06, 2011 | 15.00 | 15.07 | 15.00 | 15.07 | 10,500 | -0.13(-0.86%) |
Apr 05, 2011 | 15.14 | 15.21 | 15.14 | 15.20 | 8,700 | -0.30(-1.93%) |
Apr 04, 2011 | 15.69 | 15.69 | 15.43 | 15.50 | 11,850 | -0.31(-1.97%) |
Apr 01, 2011 | 15.99 | 15.99 | 15.81 | 15.81 | 6,100 | +0.53(+3.46%) |
Mar 31, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 3,600 | -0.01(-0.07%) |
Mar 30, 2011 | 15.29 | 15.29 | 15.29 | 15.29 | 4,450 | +0.30(+2.02%) |
Mar 29, 2011 | 15.10 | 15.10 | 14.99 | 14.99 | 3,400 | +0.42(+2.88%) |
Mar 28, 2011 | 14.57 | 14.57 | 14.57 | 14.57 | 600 | +0.31(+2.16%) |
Mar 25, 2011 | 14.24 | 14.41 | 14.20 | 14.26 | 4,200 | +0.01(+0.09%) |
Mar 24, 2011 | 14.01 | 14.28 | 14.01 | 14.25 | 3,650 | +0.57(+4.17%) |
Mar 23, 2011 | 13.54 | 13.70 | 13.54 | 13.68 | 2,600 | -0.07(-0.51%) |
Mar 22, 2011 | 13.75 | 13.75 | 13.75 | 13.75 | 4,300 | -0.15(-1.08%) |
Mar 21, 2011 | 13.94 | 13.94 | 13.90 | 13.90 | 2,600 | +0.15(+1.09%) |
Mar 18, 2011 | 14.54 | 14.54 | 13.74 | 13.75 | 8,750 | -0.35(-2.48%) |
Mar 17, 2011 | 13.49 | 14.24 | 13.49 | 14.10 | 5,525 | +1.02(+7.82%) |
Mar 16, 2011 | 13.30 | 13.32 | 13.04 | 13.08 | 2,736 | -0.05(-0.39%) |
Mar 15, 2011 | 13.63 | 13.65 | 13.13 | 13.13 | 5,600 | -0.78(-5.64%) |
Mar 14, 2011 | 13.98 | 14.10 | 13.65 | 13.91 | 35,120 | +0.51(+3.82%) |
Mar 11, 2011 | 13.00 | 13.40 | 13.00 | 13.40 | 15,525 | +1.00(+8.06%) |
Mar 10, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 4,800 | +0.25(+2.06%) |
Mar 08, 2011 | 12.15 | 12.15 | 12.15 | 12.15 | 4,100 | -0.48(-3.77%) |
Mar 04, 2011 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.49(+4.00%) |
Mar 02, 2011 | 12.14 | 12.14 | 12.14 | 12.14 | 4,200 | -0.31(-2.48%) |