Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.56 | 11.90 | 11.56 | 11.64 | 838,376 | +0.02(+0.20%) |
May 23, 2011 | 11.77 | 11.82 | 11.53 | 11.62 | 1,257,609 | -0.31(-2.57%) |
May 20, 2011 | 11.92 | 12.00 | 11.73 | 11.92 | 547,116 | +0.02(+0.19%) |
May 19, 2011 | 11.86 | 12.06 | 11.69 | 11.90 | 679,340 | +0.09(+0.80%) |
May 18, 2011 | 11.36 | 11.93 | 11.14 | 11.81 | 1,394,083 | +0.56(+4.93%) |
May 17, 2011 | 11.33 | 11.41 | 10.96 | 11.25 | 2,371,878 | -0.13(-1.10%) |
May 16, 2011 | 11.41 | 11.71 | 11.37 | 11.38 | 805,201 | -0.12(-1.05%) |
May 13, 2011 | 11.78 | 11.79 | 11.39 | 11.50 | 690,074 | -0.16(-1.37%) |
May 12, 2011 | 11.78 | 11.86 | 11.33 | 11.66 | 1,531,674 | -0.23(-1.90%) |
May 11, 2011 | 12.32 | 12.35 | 11.86 | 11.88 | 1,182,299 | -0.44(-3.57%) |
May 10, 2011 | 12.50 | 12.50 | 12.27 | 12.32 | 480,045 | -0.10(-0.77%) |
May 09, 2011 | 11.89 | 12.42 | 11.86 | 12.42 | 781,492 | +0.40(+3.29%) |
May 06, 2011 | 12.10 | 12.23 | 11.97 | 12.02 | 857,057 | +0.13(+1.07%) |
May 05, 2011 | 12.21 | 12.31 | 11.65 | 11.89 | 1,698,512 | -0.44(-3.59%) |
May 04, 2011 | 12.59 | 12.59 | 12.21 | 12.34 | 999,409 | -0.24(-1.94%) |
May 03, 2011 | 13.02 | 13.07 | 12.48 | 12.58 | 991,103 | -0.54(-4.10%) |
May 02, 2011 | 13.11 | 13.47 | 13.11 | 13.12 | 824,569 | -0.29(-2.16%) |
Apr 29, 2011 | 13.10 | 13.41 | 12.98 | 13.41 | 989,604 | +0.48(+3.72%) |
Apr 28, 2011 | 12.90 | 13.02 | 12.75 | 12.93 | 545,346 | +0.22(+1.72%) |
Apr 27, 2011 | 12.59 | 12.86 | 12.44 | 12.71 | 1,016,396 | +0.34(+2.78%) |
Apr 26, 2011 | 12.23 | 12.54 | 12.23 | 12.37 | 808,852 | +0.16(+1.35%) |
Apr 25, 2011 | 12.34 | 12.45 | 12.15 | 12.20 | 625,821 | -0.25(-2.00%) |
Apr 21, 2011 | 12.21 | 12.45 | 12.13 | 12.45 | 533,209 | +0.24(+1.96%) |
Apr 20, 2011 | 12.07 | 12.27 | 12.04 | 12.21 | 756,575 | +0.25(+2.10%) |
Apr 19, 2011 | 12.21 | 12.24 | 11.72 | 11.96 | 1,152,347 | -0.10(-0.82%) |
Apr 18, 2011 | 12.04 | 12.16 | 11.80 | 12.06 | 877,491 | -0.19(-1.53%) |
Apr 15, 2011 | 12.19 | 12.28 | 11.93 | 12.25 | 2,193,263 | +0.06(+0.49%) |
Apr 14, 2011 | 12.67 | 12.68 | 12.11 | 12.19 | 2,010,883 | -0.56(-4.39%) |
Apr 13, 2011 | 12.67 | 12.81 | 12.54 | 12.75 | 533,510 | +0.14(+1.14%) |
Apr 12, 2011 | 12.73 | 12.74 | 12.21 | 12.60 | 1,502,096 | -0.25(-1.94%) |
Apr 11, 2011 | 13.19 | 13.26 | 12.77 | 12.85 | 852,910 | -0.35(-2.62%) |
Apr 08, 2011 | 13.24 | 13.32 | 13.12 | 13.20 | 194,787 | +0.01(+0.06%) |
Apr 07, 2011 | 13.27 | 13.35 | 13.13 | 13.19 | 317,901 | -0.08(-0.59%) |
Apr 06, 2011 | 13.38 | 13.43 | 13.22 | 13.27 | 483,531 | -0.09(-0.65%) |
Apr 05, 2011 | 13.46 | 13.50 | 13.28 | 13.36 | 461,413 | -0.10(-0.75%) |
Apr 04, 2011 | 13.30 | 13.47 | 13.17 | 13.46 | 723,610 | +0.16(+1.18%) |
Apr 01, 2011 | 13.37 | 13.42 | 13.20 | 13.30 | 462,881 | +0.04(+0.32%) |
Mar 31, 2011 | 13.25 | 13.35 | 13.22 | 13.26 | 606,761 | +0.01(+0.11%) |
Mar 30, 2011 | 13.19 | 13.29 | 13.07 | 13.24 | 748,370 | +0.09(+0.72%) |
Mar 29, 2011 | 13.51 | 13.51 | 13.13 | 13.15 | 678,306 | -0.41(-2.99%) |
Mar 28, 2011 | 13.51 | 13.63 | 13.37 | 13.55 | 504,451 | +0.19(+1.41%) |
Mar 25, 2011 | 13.33 | 13.51 | 13.33 | 13.37 | 358,574 | +0.04(+0.27%) |
Mar 24, 2011 | 13.29 | 13.49 | 13.21 | 13.33 | 562,003 | +0.04(+0.33%) |
Mar 23, 2011 | 13.57 | 13.57 | 13.16 | 13.29 | 874,905 | -0.19(-1.39%) |
Mar 22, 2011 | 13.48 | 13.60 | 13.37 | 13.47 | 427,760 | -0.01(-0.06%) |
Mar 21, 2011 | 13.45 | 13.68 | 13.37 | 13.48 | 796,352 | +0.51(+3.92%) |
Mar 18, 2011 | 13.65 | 13.69 | 12.80 | 12.97 | 1,525,755 | -0.23(-1.71%) |
Mar 17, 2011 | 12.64 | 13.25 | 12.58 | 13.20 | 1,531,744 | +0.72(+5.74%) |
Mar 16, 2011 | 12.25 | 12.59 | 12.13 | 12.48 | 893,884 | +0.26(+2.09%) |
Mar 15, 2011 | 11.85 | 12.45 | 11.84 | 12.23 | 708,525 | -0.20(-1.62%) |
Mar 14, 2011 | 12.05 | 12.44 | 11.93 | 12.43 | 645,783 | +0.50(+4.16%) |
Mar 11, 2011 | 11.57 | 12.05 | 11.50 | 11.93 | 648,326 | +0.19(+1.64%) |
Mar 10, 2011 | 12.05 | 12.14 | 11.59 | 11.74 | 1,385,904 | -0.54(-4.42%) |
Mar 09, 2011 | 12.55 | 12.60 | 12.00 | 12.28 | 976,116 | -0.27(-2.15%) |
Mar 08, 2011 | 12.46 | 12.60 | 12.33 | 12.55 | 355,386 | -0.01(-0.08%) |
Mar 07, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 548,079 | +0.00(+0.00%) |
Mar 04, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 374,224 | -0.01(-0.09%) |
Mar 03, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 467,137 | +0.04(+0.31%) |
Mar 02, 2011 | 12.49 | 12.58 | 12.39 | 12.53 | 287,073 | +0.04(+0.33%) |