Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.755 | 9.755 | 9.509 | 9.695 | 357,577 | +0.00(+0.00%) |
May 23, 2011 | 9.374 | 9.964 | 9.374 | 9.695 | 547,615 | +0.11(+1.17%) |
May 20, 2011 | 9.576 | 9.666 | 9.397 | 9.583 | 831,824 | -0.07(-0.77%) |
May 19, 2011 | 9.800 | 9.882 | 9.546 | 9.658 | 187,911 | -0.04(-0.46%) |
May 18, 2011 | 9.516 | 9.710 | 9.441 | 9.703 | 519,835 | +0.24(+2.52%) |
May 17, 2011 | 9.561 | 9.621 | 9.431 | 9.464 | 599,740 | -0.19(-1.93%) |
May 16, 2011 | 9.979 | 10.08 | 9.635 | 9.650 | 306,694 | -0.42(-4.15%) |
May 13, 2011 | 10.59 | 10.59 | 9.897 | 10.07 | 588,903 | -0.52(-4.93%) |
May 12, 2011 | 10.43 | 10.60 | 10.29 | 10.59 | 502,924 | +0.08(+0.78%) |
May 11, 2011 | 10.62 | 10.73 | 10.29 | 10.51 | 308,058 | -0.19(-1.74%) |
May 10, 2011 | 10.67 | 10.75 | 10.61 | 10.70 | 111,057 | +0.11(+1.06%) |
May 09, 2011 | 10.58 | 10.65 | 10.51 | 10.58 | 202,622 | -0.04(-0.35%) |
May 06, 2011 | 10.73 | 10.87 | 10.61 | 10.62 | 232,488 | +0.10(+0.99%) |
May 05, 2011 | 10.59 | 10.81 | 10.46 | 10.52 | 332,686 | -0.24(-2.22%) |
May 04, 2011 | 10.90 | 10.91 | 10.46 | 10.76 | 861,463 | -0.41(-3.68%) |
May 03, 2011 | 11.35 | 11.47 | 11.17 | 11.17 | 210,186 | -0.21(-1.84%) |
May 02, 2011 | 11.46 | 11.72 | 11.37 | 11.37 | 354,120 | -0.31(-2.62%) |
Apr 29, 2011 | 11.59 | 11.76 | 11.55 | 11.68 | 366,014 | +0.09(+0.77%) |
Apr 28, 2011 | 11.57 | 11.69 | 11.40 | 11.59 | 267,078 | -0.15(-1.27%) |
Apr 27, 2011 | 11.93 | 11.93 | 11.61 | 11.74 | 158,192 | -0.19(-1.63%) |
Apr 26, 2011 | 12.03 | 12.03 | 11.90 | 11.93 | 253,785 | -0.06(-0.50%) |
Apr 25, 2011 | 11.99 | 12.02 | 11.87 | 11.99 | 121,573 | +0.08(+0.69%) |
Apr 21, 2011 | 12.15 | 12.36 | 11.76 | 11.91 | 279,562 | -0.11(-0.90%) |
Apr 20, 2011 | 11.98 | 12.04 | 11.86 | 12.02 | 1,397,693 | +0.20(+1.67%) |
Apr 19, 2011 | 11.79 | 11.84 | 11.24 | 11.82 | 596,938 | +0.02(+0.19%) |
Apr 18, 2011 | 12.13 | 12.18 | 11.68 | 11.80 | 270,681 | -0.54(-4.36%) |
Apr 15, 2011 | 12.37 | 12.39 | 12.12 | 12.34 | 260,487 | -0.07(-0.60%) |
Apr 14, 2011 | 12.34 | 12.48 | 12.26 | 12.41 | 127,320 | -0.07(-0.54%) |
Apr 13, 2011 | 12.62 | 12.65 | 12.34 | 12.48 | 208,602 | -0.04(-0.36%) |
Apr 12, 2011 | 12.64 | 12.77 | 12.51 | 12.52 | 164,063 | -0.26(-2.04%) |
Apr 11, 2011 | 13.08 | 13.23 | 12.75 | 12.79 | 104,373 | -0.28(-2.17%) |
Apr 08, 2011 | 13.58 | 13.58 | 13.05 | 13.07 | 68,011 | -0.46(-3.37%) |
Apr 07, 2011 | 13.70 | 13.70 | 13.21 | 13.52 | 278,288 | -0.15(-1.09%) |
Apr 06, 2011 | 13.79 | 13.85 | 13.63 | 13.67 | 277,282 | -0.06(-0.43%) |
Apr 05, 2011 | 13.62 | 13.74 | 13.54 | 13.73 | 77,039 | +0.07(+0.49%) |
Apr 04, 2011 | 13.69 | 13.71 | 13.54 | 13.67 | 267,927 | +0.00(+0.00%) |
Apr 01, 2011 | 13.71 | 13.80 | 13.59 | 13.67 | 213,398 | +0.01(+0.05%) |
Mar 31, 2011 | 13.46 | 13.67 | 13.40 | 13.66 | 128,788 | +0.19(+1.44%) |
Mar 30, 2011 | 13.46 | 13.49 | 13.23 | 13.46 | 94,263 | +0.27(+2.04%) |
Mar 29, 2011 | 13.06 | 13.26 | 13.02 | 13.20 | 111,110 | +0.12(+0.91%) |
Mar 28, 2011 | 13.11 | 13.11 | 12.88 | 13.08 | 119,823 | +0.01(+0.06%) |
Mar 25, 2011 | 13.23 | 13.24 | 13.04 | 13.07 | 122,807 | -0.07(-0.57%) |
Mar 24, 2011 | 12.96 | 13.25 | 12.90 | 13.14 | 197,166 | +0.26(+2.03%) |
Mar 23, 2011 | 12.44 | 13.03 | 12.23 | 12.88 | 338,964 | +0.43(+3.48%) |
Mar 22, 2011 | 12.77 | 12.82 | 12.43 | 12.45 | 97,895 | -0.31(-2.40%) |
Mar 21, 2011 | 12.76 | 12.83 | 12.21 | 12.76 | 139,403 | +0.56(+4.59%) |
Mar 18, 2011 | 12.11 | 12.22 | 11.90 | 12.20 | 236,764 | +0.17(+1.43%) |
Mar 17, 2011 | 12.36 | 12.36 | 11.84 | 12.02 | 423,146 | -0.07(-0.62%) |
Mar 16, 2011 | 12.47 | 12.48 | 12.00 | 12.10 | 567,852 | -0.43(-3.40%) |
Mar 15, 2011 | 12.22 | 12.59 | 12.13 | 12.52 | 134,900 | -0.10(-0.77%) |
Mar 14, 2011 | 12.58 | 12.74 | 12.51 | 12.62 | 117,302 | -0.14(-1.11%) |
Mar 11, 2011 | 12.62 | 12.86 | 12.52 | 12.76 | 304,745 | +0.11(+0.88%) |
Mar 10, 2011 | 12.96 | 12.99 | 12.50 | 12.65 | 397,504 | -0.51(-3.86%) |
Mar 09, 2011 | 13.29 | 13.36 | 13.14 | 13.16 | 136,821 | -0.13(-0.98%) |
Mar 08, 2011 | 13.06 | 13.49 | 12.81 | 13.29 | 138,925 | +0.22(+1.68%) |
Mar 07, 2011 | 13.53 | 13.53 | 12.91 | 13.07 | 267,833 | -0.40(-2.99%) |
Mar 04, 2011 | 13.46 | 13.55 | 13.34 | 13.47 | 373,200 | -0.01(-0.05%) |
Mar 03, 2011 | 13.23 | 13.54 | 13.23 | 13.48 | 655,773 | +0.41(+3.14%) |
Mar 02, 2011 | 12.93 | 13.07 | 12.77 | 13.07 | 185,270 | +0.10(+0.75%) |