Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.54 | 15.04 | 14.52 | 14.79 | 306,387 | +0.31(+2.14%) |
May 23, 2011 | 14.56 | 14.69 | 14.18 | 14.48 | 185,277 | -0.26(-1.76%) |
May 20, 2011 | 13.99 | 14.93 | 13.92 | 14.74 | 330,546 | +0.64(+4.54%) |
May 19, 2011 | 13.42 | 14.16 | 12.96 | 14.10 | 417,578 | +0.71(+5.30%) |
May 18, 2011 | 13.10 | 13.45 | 13.00 | 13.39 | 163,135 | +0.26(+1.98%) |
May 17, 2011 | 13.19 | 13.19 | 12.58 | 13.13 | 139,897 | -0.16(-1.20%) |
May 16, 2011 | 13.30 | 13.48 | 13.16 | 13.29 | 168,257 | +0.01(+0.08%) |
May 13, 2011 | 13.15 | 13.50 | 12.96 | 13.28 | 153,353 | +0.17(+1.30%) |
May 12, 2011 | 12.57 | 13.29 | 11.93 | 13.11 | 458,858 | +0.51(+4.05%) |
May 11, 2011 | 12.55 | 12.74 | 12.32 | 12.60 | 136,999 | -0.02(-0.12%) |
May 10, 2011 | 11.71 | 12.72 | 11.71 | 12.62 | 424,276 | +0.93(+7.91%) |
May 09, 2011 | 11.19 | 11.75 | 11.19 | 11.69 | 97,017 | +0.53(+4.75%) |
May 06, 2011 | 11.11 | 11.36 | 11.07 | 11.16 | 66,863 | +0.10(+0.90%) |
May 05, 2011 | 11.44 | 11.53 | 11.00 | 11.06 | 90,046 | +0.04(+0.36%) |
May 04, 2011 | 11.36 | 11.61 | 11.00 | 11.02 | 131,069 | -0.54(-4.67%) |
May 03, 2011 | 11.23 | 11.72 | 11.23 | 11.56 | 41,559 | -0.07(-0.60%) |
May 02, 2011 | 11.65 | 11.79 | 11.46 | 11.63 | 39,800 | -0.02(-0.17%) |
Apr 29, 2011 | 11.66 | 11.66 | 11.41 | 11.65 | 24,915 | -0.01(-0.09%) |
Apr 28, 2011 | 11.66 | 11.66 | 11.32 | 11.66 | 24,200 | +0.01(+0.09%) |
Apr 27, 2011 | 11.48 | 11.78 | 11.36 | 11.65 | 108,618 | +0.16(+1.39%) |
Apr 26, 2011 | 11.26 | 11.59 | 11.13 | 11.49 | 43,118 | +0.22(+1.95%) |
Apr 25, 2011 | 11.07 | 11.39 | 11.04 | 11.27 | 38,613 | +0.05(+0.45%) |
Apr 21, 2011 | 11.00 | 11.25 | 10.99 | 11.22 | 98,648 | +0.28(+2.56%) |
Apr 20, 2011 | 10.81 | 10.97 | 10.67 | 10.94 | 60,557 | +0.24(+2.24%) |
Apr 19, 2011 | 10.83 | 10.91 | 10.67 | 10.70 | 20,565 | -0.10(-0.93%) |
Apr 18, 2011 | 10.76 | 10.83 | 10.32 | 10.80 | 39,228 | -0.02(-0.18%) |
Apr 15, 2011 | 10.66 | 11.05 | 10.66 | 10.82 | 110,930 | +0.23(+2.17%) |
Apr 14, 2011 | 11.01 | 11.07 | 10.57 | 10.59 | 43,178 | -0.43(-3.90%) |
Apr 13, 2011 | 11.06 | 11.07 | 10.86 | 11.02 | 31,686 | -0.04(-0.36%) |
Apr 12, 2011 | 11.46 | 11.53 | 10.95 | 11.06 | 35,059 | -0.41(-3.57%) |
Apr 11, 2011 | 11.50 | 11.63 | 11.46 | 11.47 | 28,114 | -0.07(-0.61%) |
Apr 08, 2011 | 11.51 | 11.75 | 11.43 | 11.54 | 48,111 | +0.10(+0.87%) |
Apr 07, 2011 | 11.40 | 11.49 | 11.29 | 11.44 | 192,258 | +0.06(+0.53%) |
Apr 06, 2011 | 11.75 | 11.75 | 11.16 | 11.38 | 78,313 | -0.37(-3.15%) |
Apr 05, 2011 | 10.98 | 11.75 | 10.98 | 11.75 | 165,062 | +0.73(+6.62%) |
Apr 04, 2011 | 10.78 | 11.08 | 10.69 | 11.02 | 27,921 | +0.26(+2.42%) |
Apr 01, 2011 | 10.91 | 10.91 | 10.52 | 10.76 | 54,243 | -0.07(-0.65%) |
Mar 31, 2011 | 10.27 | 10.89 | 10.22 | 10.83 | 83,379 | +0.49(+4.74%) |
Mar 30, 2011 | 10.34 | 10.36 | 10.01 | 10.34 | 31,365 | +0.38(+3.82%) |
Mar 29, 2011 | 9.840 | 10.01 | 9.810 | 9.960 | 25,090 | +0.16(+1.63%) |
Mar 28, 2011 | 9.780 | 9.896 | 9.380 | 9.800 | 60,408 | +0.05(+0.51%) |
Mar 25, 2011 | 10.10 | 10.46 | 9.680 | 9.750 | 75,820 | -0.32(-3.18%) |
Mar 24, 2011 | 9.720 | 10.30 | 9.720 | 10.07 | 60,805 | +0.35(+3.60%) |
Mar 23, 2011 | 10.39 | 10.42 | 9.680 | 9.720 | 50,660 | -0.70(-6.72%) |
Mar 22, 2011 | 10.52 | 10.54 | 10.42 | 10.42 | 24,075 | -0.06(-0.57%) |
Mar 21, 2011 | 10.78 | 10.96 | 10.45 | 10.48 | 42,359 | -0.39(-3.59%) |
Mar 18, 2011 | 11.05 | 11.05 | 10.77 | 10.87 | 23,098 | -0.09(-0.82%) |
Mar 17, 2011 | 11.30 | 11.88 | 10.94 | 10.96 | 73,566 | -0.20(-1.79%) |
Mar 16, 2011 | 11.06 | 11.39 | 10.94 | 11.16 | 94,269 | +0.30(+2.76%) |
Mar 15, 2011 | 10.32 | 11.06 | 10.32 | 10.86 | 62,748 | +0.29(+2.74%) |
Mar 14, 2011 | 10.17 | 10.65 | 10.15 | 10.57 | 58,299 | +0.33(+3.22%) |
Mar 11, 2011 | 10.16 | 10.30 | 10.16 | 10.24 | 19,829 | -0.04(-0.39%) |
Mar 10, 2011 | 10.22 | 10.57 | 10.01 | 10.28 | 75,956 | -0.03(-0.29%) |
Mar 09, 2011 | 9.780 | 10.45 | 9.780 | 10.31 | 102,128 | +0.57(+5.85%) |
Mar 08, 2011 | 9.470 | 9.770 | 9.170 | 9.740 | 33,346 | +0.33(+3.51%) |
Mar 07, 2011 | 9.730 | 9.740 | 9.260 | 9.410 | 38,308 | -0.33(-3.39%) |
Mar 04, 2011 | 9.730 | 9.780 | 9.610 | 9.740 | 13,219 | +0.15(+1.56%) |
Mar 03, 2011 | 9.430 | 9.820 | 9.430 | 9.590 | 50,031 | +0.20(+2.13%) |
Mar 02, 2011 | 9.090 | 9.530 | 9.080 | 9.390 | 55,611 | +0.30(+3.30%) |