Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.67 | 11.69 | 11.61 | 11.69 | 110,423 | +0.02(+0.20%) |
May 23, 2011 | 11.67 | 11.79 | 11.66 | 11.66 | 108,484 | -0.19(-1.62%) |
May 20, 2011 | 11.87 | 11.96 | 11.79 | 11.86 | 59,190 | -0.07(-0.56%) |
May 19, 2011 | 12.08 | 12.08 | 11.87 | 11.92 | 104,406 | -0.05(-0.39%) |
May 18, 2011 | 12.04 | 12.04 | 11.93 | 11.97 | 68,208 | -0.06(-0.46%) |
May 17, 2011 | 12.04 | 12.08 | 11.98 | 12.03 | 94,086 | -0.10(-0.81%) |
May 16, 2011 | 12.32 | 12.32 | 12.09 | 12.12 | 75,059 | -0.28(-2.29%) |
May 13, 2011 | 12.57 | 12.60 | 12.40 | 12.41 | 104,368 | -0.15(-1.22%) |
May 12, 2011 | 12.44 | 12.59 | 12.38 | 12.56 | 54,392 | +0.08(+0.65%) |
May 11, 2011 | 12.55 | 12.61 | 12.44 | 12.48 | 68,907 | -0.04(-0.32%) |
May 10, 2011 | 12.41 | 12.52 | 12.36 | 12.52 | 73,057 | +0.13(+1.08%) |
May 09, 2011 | 12.40 | 12.45 | 12.31 | 12.39 | 156,756 | -0.04(-0.35%) |
May 06, 2011 | 12.58 | 12.74 | 12.43 | 12.43 | 165,364 | +0.03(+0.21%) |
May 05, 2011 | 12.37 | 12.56 | 12.32 | 12.41 | 121,856 | -0.19(-1.49%) |
May 04, 2011 | 12.60 | 12.66 | 12.48 | 12.59 | 311,831 | -0.01(-0.07%) |
May 03, 2011 | 12.67 | 12.79 | 12.46 | 12.60 | 108,485 | -0.11(-0.84%) |
May 02, 2011 | 12.71 | 13.13 | 12.69 | 12.71 | 128,751 | -0.31(-2.38%) |
Apr 29, 2011 | 13.39 | 13.39 | 12.92 | 13.02 | 225,766 | -0.42(-3.14%) |
Apr 28, 2011 | 13.33 | 13.71 | 13.32 | 13.44 | 170,459 | -0.18(-1.30%) |
Apr 27, 2011 | 13.76 | 13.88 | 13.31 | 13.62 | 200,402 | -0.15(-1.07%) |
Apr 26, 2011 | 13.20 | 13.83 | 13.16 | 13.77 | 104,358 | +0.64(+4.87%) |
Apr 25, 2011 | 13.10 | 13.30 | 13.06 | 13.13 | 69,465 | -0.22(-1.63%) |
Apr 21, 2011 | 13.46 | 13.46 | 13.27 | 13.34 | 91,826 | -0.03(-0.20%) |
Apr 20, 2011 | 13.55 | 13.62 | 13.26 | 13.37 | 104,095 | +0.03(+0.24%) |
Apr 19, 2011 | 13.43 | 13.50 | 13.30 | 13.34 | 39,203 | -0.11(-0.80%) |
Apr 18, 2011 | 13.51 | 13.67 | 13.38 | 13.44 | 191,729 | -0.27(-1.94%) |
Apr 15, 2011 | 13.40 | 13.82 | 13.40 | 13.71 | 115,843 | +0.29(+2.16%) |
Apr 14, 2011 | 13.29 | 13.53 | 13.29 | 13.42 | 145,434 | -0.00(-0.02%) |
Apr 13, 2011 | 13.55 | 13.60 | 13.31 | 13.42 | 111,528 | +0.02(+0.15%) |
Apr 12, 2011 | 13.68 | 13.72 | 13.40 | 13.40 | 25,895 | -0.22(-1.59%) |
Apr 11, 2011 | 13.78 | 13.78 | 13.62 | 13.62 | 108,544 | -0.10(-0.76%) |
Apr 08, 2011 | 13.71 | 13.87 | 13.68 | 13.73 | 78,169 | +0.12(+0.89%) |
Apr 07, 2011 | 13.73 | 13.89 | 13.59 | 13.60 | 60,961 | -0.05(-0.34%) |
Apr 06, 2011 | 13.68 | 13.92 | 13.62 | 13.65 | 43,953 | +0.01(+0.11%) |
Apr 05, 2011 | 13.52 | 13.72 | 13.52 | 13.64 | 58,850 | +0.05(+0.36%) |
Apr 04, 2011 | 13.60 | 13.65 | 13.43 | 13.59 | 152,705 | -0.06(-0.47%) |
Apr 01, 2011 | 13.62 | 13.71 | 13.61 | 13.65 | 60,529 | +0.01(+0.11%) |
Mar 31, 2011 | 13.21 | 13.71 | 13.21 | 13.64 | 56,985 | +0.14(+1.03%) |
Mar 30, 2011 | 13.05 | 13.50 | 13.02 | 13.50 | 176,199 | +0.36(+2.71%) |
Mar 29, 2011 | 13.03 | 13.18 | 12.99 | 13.14 | 65,261 | +0.11(+0.84%) |
Mar 28, 2011 | 13.32 | 13.32 | 12.96 | 13.03 | 210,654 | -0.26(-1.98%) |
Mar 25, 2011 | 13.46 | 13.65 | 13.26 | 13.29 | 104,596 | -0.13(-0.97%) |
Mar 24, 2011 | 13.58 | 13.70 | 13.33 | 13.42 | 94,082 | -0.08(-0.62%) |
Mar 23, 2011 | 13.03 | 13.53 | 12.97 | 13.51 | 174,427 | +0.45(+3.41%) |
Mar 22, 2011 | 13.17 | 13.20 | 13.02 | 13.06 | 51,783 | -0.18(-1.33%) |
Mar 21, 2011 | 13.20 | 13.40 | 12.60 | 13.24 | 271,857 | +0.50(+3.93%) |
Mar 18, 2011 | 11.96 | 12.74 | 11.86 | 12.74 | 349,726 | +0.83(+6.98%) |
Mar 17, 2011 | 11.83 | 11.93 | 11.65 | 11.91 | 41,514 | +0.29(+2.49%) |
Mar 16, 2011 | 11.61 | 11.72 | 11.58 | 11.62 | 57,804 | -0.04(-0.37%) |
Mar 15, 2011 | 11.29 | 11.68 | 11.29 | 11.66 | 61,085 | +0.08(+0.67%) |
Mar 14, 2011 | 11.78 | 11.79 | 11.55 | 11.58 | 94,918 | -0.30(-2.49%) |
Mar 11, 2011 | 11.97 | 11.97 | 11.81 | 11.88 | 41,414 | -0.09(-0.77%) |
Mar 10, 2011 | 12.23 | 12.23 | 11.90 | 11.97 | 111,653 | -0.35(-2.82%) |
Mar 09, 2011 | 12.48 | 12.55 | 12.32 | 12.32 | 27,283 | -0.16(-1.25%) |
Mar 08, 2011 | 12.38 | 12.72 | 12.27 | 12.48 | 123,677 | +0.15(+1.25%) |
Mar 07, 2011 | 12.87 | 12.87 | 12.26 | 12.32 | 37,956 | -0.50(-3.88%) |
Mar 04, 2011 | 13.07 | 13.10 | 12.76 | 12.82 | 36,153 | -0.25(-1.93%) |
Mar 03, 2011 | 12.89 | 13.12 | 12.78 | 13.07 | 103,670 | +0.28(+2.20%) |
Mar 02, 2011 | 13.00 | 13.00 | 12.56 | 12.79 | 60,501 | -0.21(-1.58%) |