Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.61 | 11.82 | 11.48 | 11.58 | 214,633 | -0.03(-0.29%) |
May 23, 2011 | 11.54 | 11.73 | 11.42 | 11.62 | 161,401 | -0.10(-0.86%) |
May 20, 2011 | 11.79 | 11.87 | 11.60 | 11.72 | 147,377 | -0.13(-1.09%) |
May 19, 2011 | 12.03 | 12.13 | 11.70 | 11.85 | 147,509 | -0.11(-0.89%) |
May 18, 2011 | 11.91 | 12.01 | 11.87 | 11.95 | 153,148 | +0.03(+0.28%) |
May 17, 2011 | 11.73 | 12.05 | 11.70 | 11.92 | 211,152 | +0.08(+0.71%) |
May 16, 2011 | 12.14 | 12.19 | 11.82 | 11.84 | 239,792 | -0.40(-3.25%) |
May 13, 2011 | 12.42 | 12.42 | 12.15 | 12.23 | 148,103 | -0.19(-1.53%) |
May 12, 2011 | 12.18 | 12.46 | 12.06 | 12.42 | 201,802 | +0.21(+1.70%) |
May 11, 2011 | 12.68 | 12.68 | 12.19 | 12.22 | 228,034 | -0.53(-4.15%) |
May 10, 2011 | 12.56 | 12.76 | 12.56 | 12.75 | 227,618 | +0.20(+1.60%) |
May 09, 2011 | 12.52 | 12.76 | 12.50 | 12.54 | 199,168 | -0.01(-0.04%) |
May 06, 2011 | 12.65 | 12.80 | 12.39 | 12.55 | 163,213 | +0.02(+0.13%) |
May 05, 2011 | 12.87 | 12.94 | 12.49 | 12.53 | 235,347 | -0.40(-3.11%) |
May 04, 2011 | 13.05 | 13.14 | 12.71 | 12.94 | 231,324 | -0.09(-0.68%) |
May 03, 2011 | 12.87 | 13.18 | 12.85 | 13.02 | 319,835 | +0.11(+0.82%) |
May 02, 2011 | 12.98 | 12.99 | 12.91 | 12.92 | 207,187 | -0.35(-2.65%) |
Apr 29, 2011 | 13.14 | 13.42 | 13.13 | 13.27 | 216,824 | +0.18(+1.41%) |
Apr 28, 2011 | 11.99 | 13.11 | 11.99 | 13.09 | 578,369 | +1.05(+8.77%) |
Apr 27, 2011 | 11.51 | 12.05 | 10.64 | 12.03 | 817,401 | +0.34(+2.91%) |
Apr 26, 2011 | 11.63 | 11.72 | 11.63 | 11.69 | 283,321 | +0.01(+0.05%) |
Apr 25, 2011 | 11.71 | 11.72 | 11.57 | 11.69 | 152,679 | +0.01(+0.10%) |
Apr 21, 2011 | 11.72 | 11.72 | 11.56 | 11.67 | 130,293 | +0.00(+0.00%) |
Apr 20, 2011 | 11.62 | 11.71 | 11.49 | 11.67 | 202,531 | +0.18(+1.60%) |
Apr 19, 2011 | 11.50 | 11.69 | 11.43 | 11.49 | 163,655 | -0.02(-0.19%) |
Apr 18, 2011 | 11.63 | 11.65 | 11.32 | 11.51 | 367,456 | -0.22(-1.86%) |
Apr 15, 2011 | 11.80 | 11.83 | 11.61 | 11.73 | 331,987 | -0.11(-0.90%) |
Apr 14, 2011 | 12.05 | 12.08 | 11.77 | 11.84 | 269,187 | -0.25(-2.03%) |
Apr 13, 2011 | 11.91 | 12.14 | 11.87 | 12.08 | 251,638 | +0.21(+1.74%) |
Apr 12, 2011 | 12.51 | 12.54 | 11.87 | 11.87 | 456,695 | -0.74(-5.88%) |
Apr 11, 2011 | 12.53 | 12.65 | 12.48 | 12.62 | 299,789 | +0.06(+0.44%) |
Apr 08, 2011 | 12.73 | 12.73 | 12.54 | 12.56 | 249,507 | -0.11(-0.84%) |
Apr 07, 2011 | 12.75 | 12.83 | 12.43 | 12.67 | 446,410 | -0.15(-1.13%) |
Apr 06, 2011 | 12.85 | 12.95 | 12.74 | 12.81 | 244,445 | -0.02(-0.17%) |
Apr 05, 2011 | 12.80 | 12.89 | 12.67 | 12.83 | 384,765 | -0.03(-0.22%) |
Apr 04, 2011 | 12.87 | 12.94 | 12.80 | 12.86 | 688,994 | -0.02(-0.17%) |
Apr 01, 2011 | 12.83 | 12.96 | 12.77 | 12.88 | 320,460 | +0.07(+0.52%) |
Mar 31, 2011 | 12.76 | 12.82 | 12.67 | 12.82 | 208,642 | +0.06(+0.44%) |
Mar 30, 2011 | 12.76 | 12.76 | 12.76 | 12.76 | 209,363 | +0.26(+2.10%) |
Mar 29, 2011 | 12.42 | 12.57 | 12.30 | 12.50 | 146,185 | +0.08(+0.63%) |
Mar 28, 2011 | 12.30 | 12.56 | 12.29 | 12.42 | 244,395 | +0.12(+1.00%) |
Mar 25, 2011 | 12.21 | 12.38 | 12.20 | 12.30 | 391,867 | +0.13(+1.10%) |
Mar 24, 2011 | 12.17 | 12.20 | 12.04 | 12.17 | 219,027 | +0.04(+0.32%) |
Mar 23, 2011 | 11.82 | 12.20 | 11.82 | 12.13 | 341,870 | +0.27(+2.26%) |
Mar 22, 2011 | 11.84 | 11.90 | 11.73 | 11.86 | 207,902 | +0.04(+0.38%) |
Mar 21, 2011 | 11.90 | 11.91 | 11.77 | 11.81 | 255,521 | +0.11(+0.91%) |
Mar 18, 2011 | 11.37 | 11.71 | 11.28 | 11.71 | 350,600 | +0.45(+4.02%) |
Mar 17, 2011 | 11.44 | 11.44 | 11.14 | 11.26 | 292,256 | -0.11(-0.98%) |
Mar 16, 2011 | 11.56 | 11.90 | 11.17 | 11.37 | 838,729 | -0.21(-1.83%) |
Mar 15, 2011 | 11.38 | 11.67 | 11.08 | 11.58 | 641,993 | +0.50(+4.48%) |
Mar 14, 2011 | 10.78 | 11.12 | 10.69 | 11.08 | 406,681 | +0.21(+1.90%) |
Mar 11, 2011 | 10.88 | 10.95 | 10.74 | 10.88 | 295,576 | -0.08(-0.76%) |
Mar 10, 2011 | 10.92 | 11.10 | 10.78 | 10.96 | 356,743 | -0.09(-0.81%) |
Mar 09, 2011 | 10.89 | 11.08 | 10.71 | 11.05 | 347,092 | +0.15(+1.38%) |
Mar 08, 2011 | 10.49 | 11.00 | 10.49 | 10.90 | 340,873 | +0.40(+3.82%) |
Mar 07, 2011 | 10.46 | 10.64 | 10.34 | 10.50 | 292,190 | +0.04(+0.43%) |
Mar 04, 2011 | 10.21 | 10.46 | 10.13 | 10.45 | 258,324 | +0.26(+2.57%) |
Mar 03, 2011 | 10.02 | 10.20 | 9.974 | 10.19 | 375,709 | +0.23(+2.29%) |
Mar 02, 2011 | 9.941 | 10.05 | 9.930 | 9.963 | 392,498 | +0.00(+0.00%) |