Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.62 | 10.87 | 10.51 | 10.63 | 419,449 | +0.03(+0.28%) |
May 23, 2011 | 10.74 | 10.74 | 10.50 | 10.60 | 483,102 | -0.40(-3.64%) |
May 20, 2011 | 10.88 | 11.09 | 10.74 | 11.00 | 351,518 | +0.04(+0.36%) |
May 19, 2011 | 11.10 | 11.10 | 10.81 | 10.96 | 335,419 | -0.01(-0.09%) |
May 18, 2011 | 10.53 | 11.06 | 10.39 | 10.97 | 570,745 | +0.46(+4.38%) |
May 17, 2011 | 10.42 | 10.60 | 10.29 | 10.51 | 1,213,066 | +0.05(+0.48%) |
May 16, 2011 | 10.92 | 11.02 | 10.43 | 10.46 | 848,814 | -0.56(-5.08%) |
May 13, 2011 | 11.05 | 11.12 | 10.93 | 11.02 | 406,423 | -0.05(-0.45%) |
May 12, 2011 | 10.94 | 11.15 | 10.76 | 11.07 | 542,959 | +0.04(+0.36%) |
May 11, 2011 | 11.13 | 11.21 | 10.95 | 11.03 | 649,324 | -0.23(-2.04%) |
May 10, 2011 | 11.19 | 11.37 | 11.14 | 11.26 | 723,425 | +0.17(+1.53%) |
May 09, 2011 | 11.07 | 11.21 | 10.96 | 11.09 | 504,200 | +0.04(+0.36%) |
May 06, 2011 | 11.09 | 11.22 | 10.93 | 11.05 | 890,750 | +0.14(+1.28%) |
May 05, 2011 | 10.91 | 11.13 | 10.71 | 10.91 | 994,145 | +0.03(+0.28%) |
May 04, 2011 | 11.25 | 11.37 | 10.87 | 10.88 | 900,746 | -0.32(-2.86%) |
May 03, 2011 | 12.14 | 12.53 | 10.82 | 11.20 | 5,360,742 | -1.83(-14.05%) |
May 02, 2011 | 13.04 | 13.41 | 12.97 | 13.03 | 647,619 | -0.33(-2.46%) |
Apr 29, 2011 | 13.17 | 13.44 | 13.15 | 13.36 | 338,961 | +0.19(+1.44%) |
Apr 28, 2011 | 13.08 | 13.19 | 12.90 | 13.17 | 383,885 | +0.10(+0.77%) |
Apr 27, 2011 | 13.10 | 13.16 | 12.90 | 13.07 | 303,873 | +0.03(+0.23%) |
Apr 26, 2011 | 13.20 | 13.20 | 12.95 | 13.04 | 430,234 | -0.11(-0.84%) |
Apr 25, 2011 | 13.25 | 13.30 | 13.05 | 13.15 | 375,829 | -0.13(-0.98%) |
Apr 21, 2011 | 13.44 | 13.45 | 13.20 | 13.28 | 359,659 | +0.00(+0.01%) |
Apr 20, 2011 | 13.32 | 13.48 | 13.17 | 13.28 | 679,588 | +0.34(+2.62%) |
Apr 19, 2011 | 13.16 | 13.28 | 12.89 | 12.94 | 546,595 | -0.16(-1.22%) |
Apr 18, 2011 | 13.18 | 13.20 | 12.93 | 13.10 | 712,305 | -0.22(-1.65%) |
Apr 15, 2011 | 13.33 | 13.37 | 13.10 | 13.32 | 1,010,167 | -0.07(-0.52%) |
Apr 14, 2011 | 13.28 | 13.47 | 13.06 | 13.39 | 6,519,121 | -0.04(-0.30%) |
Apr 13, 2011 | 13.04 | 13.50 | 12.97 | 13.43 | 749,182 | +0.52(+4.03%) |
Apr 12, 2011 | 13.06 | 13.06 | 12.71 | 12.91 | 528,827 | -0.19(-1.45%) |
Apr 11, 2011 | 13.18 | 13.29 | 12.91 | 13.10 | 670,015 | -0.14(-1.06%) |
Apr 08, 2011 | 13.25 | 13.39 | 13.07 | 13.24 | 1,935,040 | +0.73(+5.84%) |
Apr 07, 2011 | 12.96 | 13.43 | 12.51 | 12.51 | 1,414,070 | -0.44(-3.40%) |
Apr 06, 2011 | 12.52 | 13.10 | 12.49 | 12.95 | 1,008,139 | +0.49(+3.93%) |
Apr 05, 2011 | 12.71 | 12.73 | 12.32 | 12.46 | 1,010,358 | -0.24(-1.89%) |
Apr 04, 2011 | 12.71 | 12.83 | 12.65 | 12.70 | 482,230 | +0.09(+0.71%) |
Apr 01, 2011 | 12.74 | 12.80 | 12.28 | 12.61 | 870,010 | -0.03(-0.24%) |
Mar 31, 2011 | 12.64 | 12.91 | 12.52 | 12.64 | 709,055 | -0.03(-0.24%) |
Mar 30, 2011 | 12.39 | 12.70 | 12.20 | 12.67 | 627,330 | +0.32(+2.59%) |
Mar 29, 2011 | 11.88 | 12.43 | 11.88 | 12.35 | 823,191 | +0.52(+4.40%) |
Mar 28, 2011 | 11.77 | 11.91 | 11.72 | 11.83 | 233,038 | +0.15(+1.28%) |
Mar 25, 2011 | 11.87 | 11.95 | 11.68 | 11.68 | 355,036 | -0.16(-1.35%) |
Mar 24, 2011 | 11.56 | 11.88 | 11.54 | 11.84 | 600,928 | +0.25(+2.16%) |
Mar 23, 2011 | 11.16 | 11.91 | 11.09 | 11.59 | 852,807 | +0.36(+3.21%) |
Mar 22, 2011 | 11.44 | 11.50 | 11.11 | 11.23 | 365,301 | -0.11(-0.97%) |
Mar 21, 2011 | 11.11 | 11.37 | 10.88 | 11.34 | 633,871 | +0.59(+5.49%) |
Mar 18, 2011 | 10.60 | 10.75 | 10.44 | 10.75 | 289,851 | +0.28(+2.67%) |
Mar 17, 2011 | 10.82 | 10.86 | 10.42 | 10.47 | 285,417 | -0.12(-1.13%) |
Mar 16, 2011 | 10.80 | 10.94 | 10.44 | 10.59 | 525,436 | -0.23(-2.13%) |
Mar 15, 2011 | 10.56 | 10.93 | 10.52 | 10.82 | 485,124 | -0.06(-0.55%) |
Mar 14, 2011 | 10.88 | 10.94 | 10.64 | 10.88 | 362,754 | -0.11(-1.00%) |
Mar 11, 2011 | 10.85 | 11.04 | 10.77 | 10.99 | 400,527 | +0.07(+0.64%) |
Mar 10, 2011 | 11.29 | 11.30 | 10.85 | 10.92 | 567,046 | -0.48(-4.21%) |
Mar 09, 2011 | 11.06 | 11.48 | 11.05 | 11.40 | 956,835 | +0.36(+3.26%) |
Mar 08, 2011 | 10.76 | 11.25 | 10.73 | 11.04 | 1,281,919 | +0.57(+5.44%) |
Mar 07, 2011 | 10.66 | 10.74 | 10.17 | 10.47 | 560,995 | -0.14(-1.32%) |
Mar 04, 2011 | 10.59 | 10.69 | 10.39 | 10.61 | 363,523 | +0.07(+0.66%) |
Mar 03, 2011 | 10.16 | 10.65 | 10.10 | 10.54 | 482,501 | +0.47(+4.67%) |
Mar 02, 2011 | 10.04 | 10.22 | 9.980 | 10.07 | 543,480 | +0.06(+0.60%) |