Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.07 | 12.15 | 11.89 | 11.91 | 47,386 | -0.08(-0.67%) |
May 23, 2011 | 12.03 | 12.22 | 11.95 | 11.99 | 37,368 | -0.30(-2.44%) |
May 20, 2011 | 12.42 | 12.53 | 12.10 | 12.29 | 51,419 | -0.19(-1.52%) |
May 19, 2011 | 12.17 | 12.51 | 12.01 | 12.48 | 64,832 | +0.42(+3.48%) |
May 18, 2011 | 12.04 | 12.16 | 11.95 | 12.06 | 34,803 | +0.06(+0.50%) |
May 17, 2011 | 12.25 | 12.25 | 11.52 | 12.00 | 83,350 | -0.40(-3.23%) |
May 16, 2011 | 12.40 | 12.71 | 12.36 | 12.40 | 83,733 | -0.15(-1.20%) |
May 13, 2011 | 12.48 | 12.64 | 12.14 | 12.55 | 83,210 | +0.11(+0.88%) |
May 12, 2011 | 12.13 | 12.48 | 12.02 | 12.44 | 45,083 | +0.22(+1.80%) |
May 11, 2011 | 12.65 | 12.70 | 12.11 | 12.22 | 85,045 | -0.51(-4.01%) |
May 10, 2011 | 12.71 | 12.78 | 12.39 | 12.73 | 65,107 | +0.12(+0.95%) |
May 09, 2011 | 12.31 | 12.75 | 12.28 | 12.61 | 61,190 | +0.25(+2.02%) |
May 06, 2011 | 12.73 | 12.80 | 12.34 | 12.36 | 45,145 | -0.13(-1.04%) |
May 05, 2011 | 12.40 | 12.92 | 12.39 | 12.49 | 61,078 | -0.01(-0.08%) |
May 04, 2011 | 12.21 | 12.63 | 12.15 | 12.50 | 91,974 | +0.28(+2.29%) |
May 03, 2011 | 12.90 | 13.14 | 12.07 | 12.22 | 113,052 | -0.75(-5.78%) |
May 02, 2011 | 13.01 | 13.01 | 12.90 | 12.97 | 254,238 | -0.32(-2.41%) |
Apr 29, 2011 | 13.19 | 13.47 | 12.94 | 13.29 | 119,394 | +0.14(+1.06%) |
Apr 28, 2011 | 13.47 | 13.84 | 12.80 | 13.15 | 179,908 | -0.42(-3.10%) |
Apr 27, 2011 | 13.86 | 13.93 | 13.17 | 13.57 | 89,041 | -0.32(-2.30%) |
Apr 26, 2011 | 14.16 | 14.46 | 13.86 | 13.89 | 126,981 | -0.14(-1.00%) |
Apr 25, 2011 | 13.69 | 14.14 | 13.67 | 14.03 | 22,282 | +0.31(+2.26%) |
Apr 21, 2011 | 14.20 | 14.20 | 13.49 | 13.72 | 86,834 | -0.49(-3.45%) |
Apr 20, 2011 | 14.22 | 14.82 | 13.97 | 14.21 | 89,923 | +0.29(+2.08%) |
Apr 19, 2011 | 13.73 | 14.04 | 13.73 | 13.92 | 62,928 | +0.27(+1.98%) |
Apr 18, 2011 | 13.57 | 13.73 | 13.44 | 13.65 | 39,046 | -0.22(-1.59%) |
Apr 15, 2011 | 13.48 | 13.92 | 13.38 | 13.87 | 73,459 | +0.36(+2.66%) |
Apr 14, 2011 | 13.22 | 13.54 | 13.12 | 13.51 | 64,652 | +0.10(+0.75%) |
Apr 13, 2011 | 13.97 | 13.97 | 13.25 | 13.41 | 70,252 | -0.45(-3.25%) |
Apr 12, 2011 | 13.98 | 14.19 | 13.75 | 13.86 | 56,788 | -0.29(-2.05%) |
Apr 11, 2011 | 14.18 | 14.44 | 14.02 | 14.15 | 75,205 | +0.03(+0.21%) |
Apr 08, 2011 | 14.83 | 14.83 | 14.10 | 14.12 | 57,281 | -0.58(-3.95%) |
Apr 07, 2011 | 14.77 | 14.92 | 14.58 | 14.70 | 35,533 | -0.08(-0.54%) |
Apr 06, 2011 | 14.85 | 14.89 | 14.44 | 14.78 | 28,234 | +0.01(+0.07%) |
Apr 05, 2011 | 14.62 | 14.98 | 14.60 | 14.77 | 60,025 | -0.02(-0.14%) |
Apr 04, 2011 | 14.51 | 14.86 | 14.49 | 14.79 | 83,427 | +0.29(+2.00%) |
Apr 01, 2011 | 15.12 | 15.13 | 14.02 | 14.50 | 172,146 | -0.49(-3.27%) |
Mar 31, 2011 | 15.02 | 15.03 | 14.60 | 14.99 | 131,945 | -0.03(-0.20%) |
Mar 30, 2011 | 14.99 | 15.51 | 14.82 | 15.02 | 159,263 | +0.16(+1.08%) |
Mar 29, 2011 | 15.15 | 15.15 | 14.56 | 14.86 | 66,703 | -0.26(-1.72%) |
Mar 28, 2011 | 15.04 | 15.39 | 14.84 | 15.12 | 102,128 | +0.17(+1.14%) |
Mar 25, 2011 | 13.92 | 14.96 | 13.92 | 14.95 | 104,023 | +1.19(+8.65%) |
Mar 24, 2011 | 14.18 | 14.19 | 13.73 | 13.76 | 78,308 | -0.26(-1.85%) |
Mar 23, 2011 | 13.98 | 14.12 | 13.42 | 14.02 | 62,118 | +0.05(+0.36%) |
Mar 22, 2011 | 14.28 | 14.35 | 13.90 | 13.97 | 30,952 | -0.31(-2.17%) |
Mar 21, 2011 | 14.01 | 14.28 | 14.00 | 14.28 | 45,771 | +0.44(+3.18%) |
Mar 18, 2011 | 13.67 | 13.91 | 13.49 | 13.84 | 151,383 | +0.28(+2.06%) |
Mar 17, 2011 | 14.28 | 14.28 | 13.49 | 13.56 | 74,094 | -0.39(-2.80%) |
Mar 16, 2011 | 13.78 | 14.23 | 13.55 | 13.95 | 136,899 | +0.03(+0.22%) |
Mar 15, 2011 | 13.52 | 14.03 | 13.50 | 13.92 | 87,972 | +0.31(+2.28%) |
Mar 14, 2011 | 13.68 | 13.89 | 13.46 | 13.61 | 53,259 | -0.37(-2.65%) |
Mar 11, 2011 | 14.04 | 14.25 | 13.89 | 13.98 | 68,803 | -0.21(-1.48%) |
Mar 10, 2011 | 14.00 | 14.30 | 13.96 | 14.19 | 141,548 | -0.06(-0.42%) |
Mar 09, 2011 | 14.00 | 14.37 | 13.65 | 14.25 | 124,499 | +0.23(+1.64%) |
Mar 08, 2011 | 13.31 | 14.31 | 13.31 | 14.02 | 129,157 | +0.75(+5.65%) |
Mar 07, 2011 | 13.49 | 13.63 | 13.17 | 13.27 | 91,209 | -0.13(-0.97%) |
Mar 04, 2011 | 13.62 | 13.75 | 13.29 | 13.40 | 95,496 | -0.23(-1.69%) |
Mar 03, 2011 | 13.46 | 13.75 | 13.38 | 13.63 | 96,747 | +0.34(+2.56%) |
Mar 02, 2011 | 12.67 | 13.61 | 12.67 | 13.29 | 183,015 | +0.57(+4.48%) |