Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.64 | 11.02 | 10.44 | 10.46 | 163,740 | -0.15(-1.41%) |
May 23, 2011 | 10.52 | 10.89 | 10.28 | 10.61 | 172,727 | -0.15(-1.39%) |
May 20, 2011 | 10.78 | 10.80 | 10.56 | 10.76 | 208,761 | -0.08(-0.74%) |
May 19, 2011 | 10.82 | 10.94 | 10.71 | 10.84 | 102,612 | +0.15(+1.40%) |
May 18, 2011 | 10.75 | 10.91 | 10.50 | 10.69 | 105,497 | +0.02(+0.19%) |
May 17, 2011 | 11.25 | 11.29 | 10.62 | 10.67 | 144,711 | -0.68(-5.99%) |
May 16, 2011 | 11.47 | 11.73 | 11.35 | 11.35 | 118,412 | -0.21(-1.77%) |
May 13, 2011 | 11.57 | 11.72 | 11.50 | 11.55 | 98,599 | -0.01(-0.04%) |
May 12, 2011 | 11.07 | 11.60 | 10.99 | 11.56 | 272,003 | +0.37(+3.31%) |
May 11, 2011 | 11.54 | 11.54 | 11.16 | 11.19 | 170,273 | -0.38(-3.28%) |
May 10, 2011 | 11.54 | 11.71 | 11.50 | 11.57 | 353,402 | +0.01(+0.09%) |
May 09, 2011 | 11.30 | 11.79 | 11.00 | 11.56 | 198,074 | +0.22(+1.94%) |
May 06, 2011 | 11.76 | 11.77 | 11.34 | 11.34 | 85,166 | -0.35(-2.99%) |
May 05, 2011 | 11.55 | 12.06 | 11.55 | 11.69 | 130,035 | -0.16(-1.35%) |
May 04, 2011 | 11.85 | 12.02 | 11.56 | 11.85 | 77,353 | +0.00(+0.00%) |
May 03, 2011 | 12.22 | 12.37 | 11.69 | 11.85 | 58,260 | -0.40(-3.27%) |
May 02, 2011 | 12.24 | 12.55 | 12.18 | 12.25 | 66,941 | -0.24(-1.92%) |
Apr 29, 2011 | 12.46 | 12.54 | 12.26 | 12.49 | 49,007 | +0.06(+0.48%) |
Apr 28, 2011 | 12.41 | 12.45 | 12.20 | 12.43 | 64,498 | +0.02(+0.16%) |
Apr 27, 2011 | 12.45 | 12.55 | 12.28 | 12.41 | 168,978 | -0.01(-0.08%) |
Apr 26, 2011 | 12.53 | 12.76 | 12.41 | 12.42 | 131,269 | -0.04(-0.32%) |
Apr 25, 2011 | 12.46 | 12.61 | 12.39 | 12.46 | 57,837 | -0.01(-0.08%) |
Apr 21, 2011 | 12.28 | 12.49 | 12.05 | 12.47 | 140,855 | +0.33(+2.72%) |
Apr 20, 2011 | 12.25 | 12.49 | 11.96 | 12.14 | 93,798 | +0.08(+0.66%) |
Apr 19, 2011 | 11.84 | 12.16 | 11.72 | 12.06 | 95,524 | +0.29(+2.46%) |
Apr 18, 2011 | 12.01 | 12.02 | 11.54 | 11.77 | 69,691 | -0.44(-3.60%) |
Apr 15, 2011 | 12.10 | 12.22 | 11.93 | 12.21 | 85,609 | +0.08(+0.66%) |
Apr 14, 2011 | 11.73 | 12.16 | 11.65 | 12.13 | 64,056 | +0.21(+1.76%) |
Apr 13, 2011 | 11.91 | 11.95 | 11.39 | 11.92 | 218,710 | -0.18(-1.49%) |
Apr 12, 2011 | 11.64 | 12.15 | 11.64 | 12.10 | 102,824 | +0.31(+2.63%) |
Apr 11, 2011 | 11.83 | 11.92 | 11.63 | 11.79 | 40,288 | -0.07(-0.59%) |
Apr 08, 2011 | 11.98 | 11.98 | 11.62 | 11.86 | 89,517 | -0.06(-0.50%) |
Apr 07, 2011 | 12.09 | 12.18 | 11.86 | 11.92 | 130,757 | -0.18(-1.49%) |
Apr 06, 2011 | 12.68 | 12.68 | 12.08 | 12.10 | 102,153 | -0.47(-3.74%) |
Apr 05, 2011 | 12.52 | 12.68 | 12.42 | 12.57 | 116,452 | -0.01(-0.08%) |
Apr 04, 2011 | 12.27 | 12.69 | 12.27 | 12.58 | 133,373 | +0.39(+3.20%) |
Apr 01, 2011 | 12.16 | 12.50 | 12.09 | 12.19 | 171,967 | +0.18(+1.50%) |
Mar 31, 2011 | 11.75 | 12.02 | 11.66 | 12.01 | 105,594 | +0.25(+2.13%) |
Mar 30, 2011 | 11.76 | 11.77 | 11.19 | 11.76 | 149,458 | +0.47(+4.16%) |
Mar 29, 2011 | 11.26 | 11.34 | 11.24 | 11.29 | 118,110 | -0.01(-0.09%) |
Mar 28, 2011 | 11.16 | 11.34 | 11.16 | 11.30 | 130,548 | +0.04(+0.36%) |
Mar 25, 2011 | 11.58 | 11.58 | 11.24 | 11.26 | 106,461 | -0.22(-1.92%) |
Mar 24, 2011 | 11.49 | 11.67 | 11.31 | 11.48 | 69,095 | +0.07(+0.61%) |
Mar 23, 2011 | 11.30 | 11.54 | 11.18 | 11.41 | 87,559 | +0.05(+0.44%) |
Mar 22, 2011 | 11.44 | 11.49 | 11.27 | 11.36 | 154,861 | -0.12(-1.05%) |
Mar 21, 2011 | 11.53 | 11.88 | 11.30 | 11.48 | 86,577 | -0.23(-1.96%) |
Mar 18, 2011 | 11.18 | 11.72 | 10.98 | 11.71 | 164,999 | +0.75(+6.84%) |
Mar 17, 2011 | 11.32 | 11.69 | 10.95 | 10.96 | 91,845 | -0.08(-0.72%) |
Mar 16, 2011 | 11.56 | 11.68 | 11.03 | 11.04 | 66,999 | -0.58(-4.99%) |
Mar 15, 2011 | 10.93 | 11.75 | 10.68 | 11.62 | 122,055 | +0.23(+2.02%) |
Mar 14, 2011 | 11.56 | 11.81 | 11.30 | 11.39 | 47,055 | -0.33(-2.82%) |
Mar 11, 2011 | 11.62 | 11.99 | 11.41 | 11.72 | 79,516 | +0.06(+0.51%) |
Mar 10, 2011 | 11.77 | 11.86 | 11.53 | 11.66 | 96,277 | -0.33(-2.75%) |
Mar 09, 2011 | 11.88 | 12.05 | 11.53 | 11.99 | 65,776 | +0.10(+0.84%) |
Mar 08, 2011 | 11.71 | 12.06 | 11.71 | 11.89 | 75,968 | +0.20(+1.71%) |
Mar 07, 2011 | 11.95 | 11.95 | 11.51 | 11.69 | 71,677 | -0.25(-2.09%) |
Mar 04, 2011 | 12.06 | 12.09 | 11.73 | 11.94 | 82,250 | -0.17(-1.40%) |
Mar 03, 2011 | 12.63 | 12.65 | 11.98 | 12.11 | 111,370 | -0.12(-0.98%) |
Mar 02, 2011 | 12.00 | 12.27 | 11.90 | 12.23 | 90,376 | +0.17(+1.41%) |