Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.57 | 12.57 | 12.37 | 12.46 | 373,853 | +0.00(+0.04%) |
May 23, 2011 | 12.46 | 12.92 | 12.23 | 12.46 | 461,206 | -0.06(-0.48%) |
May 20, 2011 | 11.99 | 12.64 | 11.96 | 12.52 | 690,954 | +0.57(+4.75%) |
May 19, 2011 | 11.65 | 12.09 | 11.65 | 11.95 | 589,357 | +0.26(+2.25%) |
May 18, 2011 | 11.60 | 12.02 | 11.35 | 11.68 | 1,011,910 | +0.50(+4.50%) |
May 17, 2011 | 11.77 | 11.77 | 11.11 | 11.18 | 841,872 | -0.40(-3.47%) |
May 16, 2011 | 11.85 | 11.85 | 11.56 | 11.58 | 104,268 | -0.23(-1.95%) |
May 13, 2011 | 11.88 | 12.05 | 11.56 | 11.81 | 116,748 | -0.05(-0.43%) |
May 12, 2011 | 11.85 | 11.98 | 11.54 | 11.86 | 117,736 | -0.09(-0.73%) |
May 11, 2011 | 11.75 | 12.00 | 11.38 | 11.95 | 374,849 | +0.01(+0.08%) |
May 10, 2011 | 11.83 | 12.40 | 11.73 | 11.94 | 572,862 | +0.31(+2.70%) |
May 09, 2011 | 11.46 | 11.67 | 11.13 | 11.63 | 821,581 | +0.55(+4.96%) |
May 06, 2011 | 11.14 | 11.35 | 11.01 | 11.08 | 523,835 | -0.00(-0.04%) |
May 05, 2011 | 11.62 | 11.79 | 10.89 | 11.08 | 391,684 | -0.66(-5.64%) |
May 04, 2011 | 12.46 | 12.48 | 11.66 | 11.75 | 526,260 | -0.65(-5.23%) |
May 03, 2011 | 12.29 | 12.61 | 12.13 | 12.40 | 186,087 | -0.06(-0.52%) |
May 02, 2011 | 12.49 | 12.67 | 12.18 | 12.46 | 331,610 | +0.09(+0.75%) |
Apr 29, 2011 | 12.23 | 12.64 | 12.16 | 12.37 | 407,982 | +0.21(+1.71%) |
Apr 28, 2011 | 12.13 | 12.41 | 11.95 | 12.16 | 434,044 | -0.07(-0.57%) |
Apr 27, 2011 | 12.23 | 12.53 | 12.00 | 12.23 | 417,094 | -0.02(-0.19%) |
Apr 26, 2011 | 12.46 | 12.55 | 11.82 | 12.25 | 491,546 | -0.07(-0.56%) |
Apr 25, 2011 | 12.51 | 12.68 | 12.17 | 12.32 | 748,102 | -0.25(-2.02%) |
Apr 21, 2011 | 12.05 | 12.67 | 11.91 | 12.58 | 686,969 | +0.67(+5.62%) |
Apr 20, 2011 | 11.65 | 12.32 | 11.62 | 11.91 | 1,046,997 | +0.38(+3.32%) |
Apr 19, 2011 | 11.45 | 11.54 | 11.37 | 11.52 | 738,834 | +0.01(+0.08%) |
Apr 18, 2011 | 11.34 | 11.54 | 11.28 | 11.51 | 485,747 | +0.14(+1.22%) |
Apr 15, 2011 | 11.28 | 11.51 | 11.28 | 11.38 | 305,035 | +0.07(+0.61%) |
Apr 14, 2011 | 11.21 | 11.38 | 11.12 | 11.31 | 690,373 | -0.06(-0.53%) |
Apr 13, 2011 | 11.36 | 11.65 | 11.26 | 11.37 | 908,629 | -0.08(-0.69%) |
Apr 12, 2011 | 11.31 | 11.73 | 11.14 | 11.44 | 1,780,984 | -0.17(-1.43%) |
Apr 11, 2011 | 11.74 | 11.77 | 10.84 | 11.61 | 2,658,224 | +0.14(+1.25%) |