Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.79 | 11.98 | 11.27 | 11.29 | 232,767 | -0.40(-3.42%) |
May 23, 2011 | 11.74 | 11.74 | 11.13 | 11.69 | 188,787 | -0.11(-0.93%) |
May 20, 2011 | 11.97 | 12.09 | 11.75 | 11.80 | 885,205 | -0.13(-1.09%) |
May 19, 2011 | 11.81 | 12.09 | 11.51 | 11.93 | 245,942 | +0.22(+1.88%) |
May 18, 2011 | 11.19 | 11.71 | 11.15 | 11.71 | 150,140 | +0.58(+5.21%) |
May 17, 2011 | 11.69 | 11.91 | 11.07 | 11.13 | 201,468 | -0.57(-4.87%) |
May 16, 2011 | 11.48 | 12.25 | 11.40 | 11.70 | 320,310 | +0.42(+3.72%) |
May 13, 2011 | 11.43 | 11.43 | 11.11 | 11.28 | 178,506 | -0.09(-0.79%) |
May 12, 2011 | 11.21 | 11.75 | 11.12 | 11.37 | 182,842 | +0.19(+1.70%) |
May 11, 2011 | 11.25 | 11.25 | 11.03 | 11.18 | 149,981 | -0.07(-0.62%) |
May 10, 2011 | 10.97 | 11.69 | 10.94 | 11.25 | 344,532 | +0.43(+3.97%) |
May 09, 2011 | 10.56 | 10.85 | 10.36 | 10.82 | 140,035 | +0.33(+3.15%) |
May 06, 2011 | 10.77 | 10.88 | 10.27 | 10.49 | 268,682 | +0.05(+0.48%) |
May 05, 2011 | 10.96 | 10.98 | 10.38 | 10.44 | 225,026 | -0.51(-4.66%) |
May 04, 2011 | 11.00 | 11.27 | 10.80 | 10.95 | 442,118 | -0.03(-0.27%) |
May 03, 2011 | 10.70 | 11.15 | 10.44 | 10.98 | 774,910 | +0.33(+3.10%) |
May 02, 2011 | 10.95 | 12.00 | 10.58 | 10.65 | 791,128 | -1.65(-13.41%) |
Apr 29, 2011 | 12.18 | 12.39 | 11.50 | 12.30 | 400,096 | +0.10(+0.82%) |
Apr 28, 2011 | 11.41 | 12.39 | 11.41 | 12.20 | 324,960 | +0.60(+5.17%) |
Apr 27, 2011 | 12.00 | 12.15 | 11.36 | 11.60 | 325,067 | -0.64(-5.23%) |
Apr 26, 2011 | 12.26 | 12.30 | 12.18 | 12.24 | 188,625 | -0.04(-0.33%) |
Apr 25, 2011 | 12.11 | 12.53 | 12.00 | 12.28 | 491,575 | -0.42(-3.31%) |
Apr 21, 2011 | 12.83 | 13.04 | 12.68 | 12.70 | 90,932 | -0.04(-0.31%) |
Apr 20, 2011 | 12.67 | 13.01 | 12.60 | 12.74 | 150,692 | +0.16(+1.27%) |
Apr 19, 2011 | 13.02 | 13.18 | 12.51 | 12.58 | 61,328 | -0.37(-2.86%) |
Apr 18, 2011 | 12.15 | 13.08 | 12.15 | 12.95 | 106,160 | +0.81(+6.67%) |
Apr 15, 2011 | 12.58 | 12.58 | 12.06 | 12.14 | 134,233 | -0.38(-3.07%) |
Apr 14, 2011 | 12.70 | 12.77 | 12.40 | 12.53 | 61,893 | -0.23(-1.84%) |
Apr 13, 2011 | 13.03 | 13.03 | 12.55 | 12.76 | 65,999 | -0.13(-1.01%) |
Apr 12, 2011 | 13.03 | 13.28 | 12.88 | 12.89 | 71,191 | -0.15(-1.15%) |
Apr 11, 2011 | 13.58 | 13.58 | 13.00 | 13.04 | 98,631 | -0.46(-3.41%) |
Apr 08, 2011 | 13.59 | 13.59 | 13.43 | 13.50 | 57,879 | +0.00(+0.00%) |
Apr 07, 2011 | 13.55 | 13.70 | 13.39 | 13.50 | 160,412 | +0.02(+0.15%) |
Apr 06, 2011 | 13.66 | 13.69 | 13.45 | 13.48 | 77,203 | -0.05(-0.37%) |
Apr 05, 2011 | 13.54 | 13.65 | 13.41 | 13.53 | 82,268 | +0.04(+0.30%) |
Apr 04, 2011 | 13.50 | 13.81 | 13.42 | 13.49 | 105,446 | +0.11(+0.82%) |
Apr 01, 2011 | 14.41 | 14.41 | 13.30 | 13.38 | 192,859 | -0.67(-4.77%) |
Mar 31, 2011 | 13.80 | 14.13 | 13.70 | 14.05 | 64,325 | +0.31(+2.26%) |
Mar 30, 2011 | 13.75 | 14.11 | 13.72 | 13.74 | 64,901 | +0.13(+0.96%) |
Mar 29, 2011 | 13.23 | 13.96 | 13.20 | 13.61 | 87,991 | +0.45(+3.42%) |
Mar 28, 2011 | 14.00 | 14.08 | 13.14 | 13.16 | 140,018 | -0.72(-5.19%) |
Mar 25, 2011 | 14.69 | 14.69 | 13.82 | 13.88 | 140,724 | -0.71(-4.87%) |
Mar 24, 2011 | 14.99 | 15.00 | 14.44 | 14.59 | 130,615 | +0.25(+1.74%) |
Mar 23, 2011 | 14.12 | 14.36 | 13.98 | 14.34 | 43,177 | +0.14(+0.99%) |
Mar 22, 2011 | 13.92 | 14.22 | 13.62 | 14.20 | 47,983 | +0.31(+2.23%) |
Mar 21, 2011 | 13.76 | 13.92 | 13.56 | 13.89 | 63,959 | +0.39(+2.89%) |
Mar 18, 2011 | 13.09 | 13.51 | 13.01 | 13.50 | 173,288 | +0.56(+4.33%) |
Mar 17, 2011 | 13.53 | 13.67 | 12.82 | 12.94 | 257,683 | -0.54(-4.01%) |
Mar 16, 2011 | 14.22 | 14.23 | 13.41 | 13.48 | 81,380 | -0.76(-5.34%) |
Mar 15, 2011 | 13.89 | 14.49 | 13.78 | 14.24 | 101,967 | -0.02(-0.14%) |
Mar 14, 2011 | 14.03 | 14.30 | 13.88 | 14.26 | 72,690 | +0.17(+1.21%) |
Mar 11, 2011 | 13.89 | 14.34 | 13.76 | 14.09 | 169,565 | +0.11(+0.79%) |
Mar 10, 2011 | 14.11 | 14.24 | 13.60 | 13.98 | 346,790 | -0.27(-1.89%) |
Mar 09, 2011 | 14.18 | 14.46 | 13.76 | 14.25 | 72,941 | +0.09(+0.64%) |
Mar 08, 2011 | 13.85 | 14.39 | 13.09 | 14.16 | 301,623 | +0.40(+2.91%) |
Mar 07, 2011 | 14.72 | 14.73 | 13.59 | 13.76 | 168,830 | -0.93(-6.33%) |
Mar 04, 2011 | 15.05 | 15.13 | 14.62 | 14.69 | 64,039 | -0.38(-2.52%) |
Mar 03, 2011 | 15.13 | 15.22 | 14.86 | 15.07 | 121,164 | +0.15(+1.01%) |
Mar 02, 2011 | 15.03 | 15.13 | 14.80 | 14.92 | 62,765 | -0.10(-0.67%) |