Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.50 | 10.50 | 10.03 | 10.16 | 281,250 | -0.30(-2.86%) |
May 23, 2011 | 10.43 | 10.63 | 10.27 | 10.46 | 201,357 | -0.21(-1.98%) |
May 20, 2011 | 10.66 | 10.89 | 10.46 | 10.67 | 169,797 | -0.08(-0.74%) |
May 19, 2011 | 10.71 | 10.89 | 10.57 | 10.74 | 106,104 | +0.16(+1.49%) |
May 18, 2011 | 10.63 | 10.66 | 10.40 | 10.59 | 188,949 | +0.03(+0.25%) |
May 17, 2011 | 10.38 | 10.96 | 10.23 | 10.56 | 190,353 | +0.09(+0.84%) |
May 16, 2011 | 10.79 | 10.81 | 10.46 | 10.47 | 226,320 | -0.38(-3.48%) |
May 13, 2011 | 11.23 | 11.27 | 10.83 | 10.85 | 164,646 | -0.32(-2.91%) |
May 12, 2011 | 10.69 | 11.28 | 10.69 | 11.18 | 249,340 | +0.38(+3.50%) |
May 11, 2011 | 10.74 | 10.98 | 10.66 | 10.80 | 226,052 | +0.04(+0.41%) |
May 10, 2011 | 10.50 | 10.78 | 10.41 | 10.75 | 136,126 | +0.30(+2.86%) |
May 09, 2011 | 10.30 | 10.60 | 10.30 | 10.46 | 145,749 | +0.13(+1.28%) |
May 06, 2011 | 10.36 | 10.72 | 10.21 | 10.32 | 188,170 | -0.12(-1.18%) |
May 05, 2011 | 10.16 | 10.69 | 10.11 | 10.45 | 224,721 | +0.16(+1.54%) |
May 04, 2011 | 10.42 | 10.67 | 10.23 | 10.29 | 204,778 | -0.09(-0.85%) |
May 03, 2011 | 10.46 | 10.66 | 10.37 | 10.38 | 326,161 | -0.14(-1.34%) |
May 02, 2011 | 10.56 | 10.56 | 10.52 | 10.52 | 366,482 | -0.36(-3.31%) |
Apr 29, 2011 | 11.05 | 11.07 | 10.78 | 10.88 | 163,302 | -0.11(-1.04%) |
Apr 28, 2011 | 10.95 | 11.09 | 10.82 | 10.99 | 132,490 | -0.01(-0.08%) |
Apr 27, 2011 | 11.12 | 11.15 | 10.91 | 11.00 | 312,522 | -0.09(-0.79%) |
Apr 26, 2011 | 11.04 | 11.23 | 10.99 | 11.09 | 301,458 | +0.14(+1.28%) |
Apr 25, 2011 | 11.07 | 11.11 | 10.87 | 10.95 | 171,663 | -0.13(-1.19%) |
Apr 21, 2011 | 10.93 | 11.13 | 10.80 | 11.08 | 230,759 | +0.26(+2.44%) |
Apr 20, 2011 | 10.81 | 10.85 | 10.64 | 10.82 | 276,960 | +0.29(+2.75%) |
Apr 19, 2011 | 10.50 | 10.72 | 10.44 | 10.53 | 220,731 | +0.11(+1.01%) |
Apr 18, 2011 | 10.33 | 10.49 | 10.24 | 10.42 | 405,728 | -0.11(-1.00%) |
Apr 15, 2011 | 10.69 | 10.86 | 10.51 | 10.53 | 402,931 | -0.18(-1.64%) |
Apr 14, 2011 | 10.57 | 10.86 | 10.54 | 10.70 | 588,065 | +0.00(+0.00%) |
Apr 13, 2011 | 10.85 | 10.97 | 10.46 | 10.70 | 417,036 | -0.07(-0.65%) |
Apr 12, 2011 | 11.04 | 11.04 | 10.54 | 10.77 | 602,522 | -0.39(-3.46%) |
Apr 11, 2011 | 11.67 | 11.76 | 11.13 | 11.16 | 413,345 | -0.49(-4.22%) |
Apr 08, 2011 | 12.30 | 12.37 | 11.61 | 11.65 | 421,299 | -0.53(-4.33%) |
Apr 07, 2011 | 12.37 | 12.52 | 12.09 | 12.18 | 237,682 | -0.17(-1.35%) |
Apr 06, 2011 | 12.26 | 12.58 | 12.21 | 12.34 | 464,488 | +0.22(+1.81%) |
Apr 05, 2011 | 11.68 | 12.19 | 11.68 | 12.12 | 338,706 | +0.41(+3.53%) |
Apr 04, 2011 | 11.80 | 11.97 | 11.59 | 11.71 | 275,874 | -0.03(-0.22%) |
Apr 01, 2011 | 11.82 | 11.91 | 11.61 | 11.74 | 292,239 | -0.01(-0.07%) |
Mar 31, 2011 | 12.08 | 12.20 | 11.72 | 11.75 | 303,564 | -0.40(-3.26%) |
Mar 30, 2011 | 11.78 | 12.15 | 11.59 | 12.14 | 410,361 | +0.46(+3.91%) |
Mar 29, 2011 | 11.67 | 11.79 | 11.46 | 11.69 | 225,904 | -0.01(-0.08%) |
Mar 28, 2011 | 11.84 | 11.92 | 11.64 | 11.69 | 180,763 | -0.18(-1.55%) |
Mar 25, 2011 | 12.04 | 12.19 | 11.86 | 11.88 | 242,925 | -0.06(-0.52%) |
Mar 24, 2011 | 11.96 | 12.04 | 11.71 | 11.94 | 370,003 | +0.09(+0.74%) |
Mar 23, 2011 | 11.79 | 11.98 | 11.59 | 11.85 | 449,414 | +0.01(+0.07%) |
Mar 22, 2011 | 11.86 | 11.93 | 11.74 | 11.84 | 701,106 | -0.02(-0.15%) |
Mar 21, 2011 | 11.64 | 11.97 | 11.64 | 11.86 | 888,406 | +0.53(+4.65%) |
Mar 18, 2011 | 11.76 | 12.00 | 11.20 | 11.33 | 1,057,370 | -0.43(-3.66%) |
Mar 17, 2011 | 13.54 | 13.86 | 11.55 | 11.76 | 2,271,086 | -1.58(-11.85%) |
Mar 16, 2011 | 13.28 | 13.57 | 13.17 | 13.35 | 598,412 | +0.04(+0.26%) |
Mar 15, 2011 | 13.18 | 13.48 | 13.13 | 13.31 | 790,808 | +0.13(+1.00%) |
Mar 14, 2011 | 12.76 | 13.19 | 12.72 | 13.18 | 450,898 | +0.21(+1.63%) |
Mar 11, 2011 | 12.51 | 13.09 | 12.41 | 12.97 | 483,070 | +0.31(+2.43%) |
Mar 10, 2011 | 12.63 | 12.92 | 12.49 | 12.66 | 380,257 | -0.25(-1.97%) |
Mar 09, 2011 | 12.71 | 13.03 | 12.53 | 12.92 | 196,060 | +0.18(+1.45%) |
Mar 08, 2011 | 12.54 | 12.73 | 12.37 | 12.73 | 450,599 | +0.21(+1.68%) |
Mar 07, 2011 | 12.61 | 12.79 | 12.39 | 12.52 | 361,448 | -0.02(-0.14%) |
Mar 04, 2011 | 12.85 | 13.02 | 12.38 | 12.54 | 337,833 | -0.31(-2.39%) |
Mar 03, 2011 | 12.56 | 12.93 | 12.56 | 12.84 | 172,818 | +0.50(+4.06%) |
Mar 02, 2011 | 12.27 | 12.40 | 12.07 | 12.34 | 327,399 | +0.03(+0.21%) |