Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.55 | 12.64 | 12.24 | 12.35 | 210,641 | -0.08(-0.61%) |
May 23, 2011 | 12.43 | 12.56 | 12.32 | 12.42 | 415,965 | -0.56(-4.31%) |
May 20, 2011 | 13.13 | 13.18 | 12.83 | 12.98 | 183,460 | -0.23(-1.76%) |
May 19, 2011 | 13.37 | 13.37 | 13.00 | 13.21 | 382,928 | +0.08(+0.62%) |
May 18, 2011 | 12.61 | 13.16 | 12.59 | 13.13 | 464,127 | +0.53(+4.18%) |
May 17, 2011 | 12.53 | 12.72 | 12.35 | 12.61 | 484,896 | -0.16(-1.25%) |
May 16, 2011 | 12.83 | 13.22 | 12.71 | 12.76 | 380,369 | -0.27(-2.09%) |
May 13, 2011 | 13.42 | 13.44 | 12.96 | 13.04 | 277,732 | -0.35(-2.59%) |
May 12, 2011 | 12.97 | 13.46 | 12.86 | 13.38 | 355,901 | +0.21(+1.59%) |
May 11, 2011 | 13.55 | 13.57 | 12.97 | 13.17 | 453,157 | -0.41(-3.04%) |
May 10, 2011 | 13.35 | 13.68 | 13.28 | 13.59 | 480,654 | +0.40(+3.03%) |
May 09, 2011 | 12.89 | 13.25 | 12.89 | 13.19 | 364,452 | +0.28(+2.18%) |
May 06, 2011 | 13.13 | 13.34 | 12.77 | 12.91 | 547,397 | +0.19(+1.48%) |
May 05, 2011 | 12.58 | 13.08 | 12.50 | 12.72 | 734,303 | -0.15(-1.15%) |
May 04, 2011 | 13.18 | 13.20 | 12.67 | 12.87 | 726,019 | -0.32(-2.43%) |
May 03, 2011 | 13.42 | 13.49 | 12.97 | 13.19 | 673,100 | -0.34(-2.50%) |
May 02, 2011 | 13.53 | 13.56 | 13.48 | 13.53 | 424,742 | -0.14(-1.00%) |
Apr 29, 2011 | 13.63 | 13.70 | 13.49 | 13.66 | 328,743 | +0.11(+0.82%) |
Apr 28, 2011 | 13.44 | 13.65 | 13.39 | 13.55 | 630,147 | +0.08(+0.61%) |
Apr 27, 2011 | 13.30 | 13.49 | 13.08 | 13.47 | 360,753 | +0.25(+1.89%) |
Apr 26, 2011 | 13.07 | 13.35 | 13.06 | 13.22 | 708,967 | +0.29(+2.28%) |
Apr 25, 2011 | 12.98 | 12.98 | 12.77 | 12.93 | 297,334 | -0.04(-0.32%) |
Apr 21, 2011 | 12.99 | 12.99 | 12.78 | 12.97 | 467,139 | +0.22(+1.72%) |
Apr 20, 2011 | 12.62 | 12.80 | 12.62 | 12.75 | 391,646 | +0.61(+5.07%) |
Apr 19, 2011 | 12.04 | 12.15 | 11.90 | 12.13 | 424,339 | +0.19(+1.61%) |
Apr 18, 2011 | 11.98 | 12.02 | 11.67 | 11.94 | 517,087 | -0.50(-4.03%) |
Apr 15, 2011 | 12.21 | 12.50 | 12.15 | 12.44 | 283,077 | +0.29(+2.38%) |
Apr 14, 2011 | 11.83 | 12.20 | 11.80 | 12.15 | 234,883 | +0.01(+0.11%) |
Apr 13, 2011 | 12.29 | 12.29 | 11.97 | 12.14 | 259,115 | +0.11(+0.94%) |
Apr 12, 2011 | 12.06 | 12.21 | 11.90 | 12.03 | 564,218 | -0.29(-2.38%) |
Apr 11, 2011 | 12.61 | 12.64 | 12.22 | 12.32 | 424,421 | -0.19(-1.53%) |
Apr 08, 2011 | 12.98 | 12.99 | 12.34 | 12.51 | 384,601 | -0.23(-1.82%) |
Apr 07, 2011 | 12.88 | 12.97 | 12.56 | 12.74 | 331,456 | -0.12(-0.96%) |
Apr 06, 2011 | 13.11 | 13.14 | 12.72 | 12.87 | 270,565 | +0.01(+0.10%) |
Apr 05, 2011 | 12.71 | 13.05 | 12.71 | 12.86 | 298,184 | +0.05(+0.36%) |
Apr 04, 2011 | 12.92 | 12.94 | 12.70 | 12.81 | 357,506 | +0.02(+0.16%) |
Apr 01, 2011 | 12.82 | 12.92 | 12.67 | 12.79 | 445,479 | +0.23(+1.83%) |
Mar 31, 2011 | 12.44 | 12.60 | 12.38 | 12.56 | 649,270 | +0.06(+0.50%) |
Mar 30, 2011 | 12.39 | 12.55 | 12.30 | 12.50 | 345,763 | +0.35(+2.89%) |
Mar 29, 2011 | 11.84 | 12.15 | 11.69 | 12.15 | 267,359 | +0.30(+2.50%) |
Mar 28, 2011 | 12.09 | 12.16 | 11.83 | 11.85 | 333,708 | -0.15(-1.28%) |
Mar 25, 2011 | 11.92 | 12.20 | 11.84 | 12.00 | 378,316 | +0.19(+1.60%) |
Mar 24, 2011 | 11.71 | 11.86 | 11.38 | 11.81 | 539,339 | +0.37(+3.27%) |
Mar 23, 2011 | 11.28 | 11.53 | 11.06 | 11.44 | 675,551 | +0.08(+0.70%) |
Mar 22, 2011 | 11.58 | 11.61 | 11.32 | 11.36 | 611,436 | -0.41(-3.51%) |
Mar 21, 2011 | 11.79 | 11.83 | 11.70 | 11.77 | 626,860 | +0.56(+4.99%) |
Mar 18, 2011 | 11.49 | 11.49 | 11.13 | 11.21 | 635,858 | +0.20(+1.83%) |
Mar 17, 2011 | 11.27 | 11.27 | 10.91 | 11.01 | 384,511 | +0.29(+2.74%) |
Mar 16, 2011 | 11.04 | 11.32 | 10.49 | 10.72 | 598,453 | -0.46(-4.10%) |
Mar 15, 2011 | 11.01 | 11.38 | 10.99 | 11.18 | 1,098,082 | -0.29(-2.55%) |
Mar 14, 2011 | 11.39 | 11.64 | 11.21 | 11.47 | 505,394 | -0.21(-1.84%) |
Mar 11, 2011 | 11.14 | 11.77 | 11.13 | 11.68 | 649,401 | +0.29(+2.58%) |
Mar 10, 2011 | 11.60 | 11.67 | 11.33 | 11.39 | 784,681 | -0.69(-5.68%) |
Mar 09, 2011 | 12.07 | 12.19 | 11.85 | 12.07 | 349,973 | -0.11(-0.90%) |
Mar 08, 2011 | 11.87 | 12.30 | 11.70 | 12.18 | 734,412 | +0.35(+2.96%) |
Mar 07, 2011 | 12.42 | 12.45 | 11.60 | 11.83 | 817,094 | -0.39(-3.22%) |
Mar 04, 2011 | 12.51 | 12.51 | 11.99 | 12.23 | 531,064 | -0.21(-1.71%) |
Mar 03, 2011 | 12.17 | 12.49 | 12.13 | 12.44 | 493,646 | +0.65(+5.55%) |
Mar 02, 2011 | 11.80 | 11.96 | 11.56 | 11.79 | 311,478 | +0.12(+1.02%) |