Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.55 | 11.60 | 10.79 | 10.89 | 69,586 | -0.64(-5.56%) |
May 23, 2011 | 11.58 | 11.75 | 11.52 | 11.53 | 31,932 | -0.18(-1.52%) |
May 20, 2011 | 11.80 | 12.01 | 11.71 | 11.71 | 33,561 | -0.14(-1.20%) |
May 19, 2011 | 11.81 | 11.89 | 11.70 | 11.85 | 22,371 | +0.11(+0.95%) |
May 18, 2011 | 11.76 | 11.76 | 11.58 | 11.74 | 28,523 | -0.01(-0.11%) |
May 17, 2011 | 11.70 | 11.86 | 11.70 | 11.75 | 15,125 | +0.06(+0.53%) |
May 16, 2011 | 12.11 | 12.20 | 11.69 | 11.69 | 103,448 | -0.36(-2.96%) |
May 13, 2011 | 12.26 | 12.29 | 12.02 | 12.05 | 15,201 | -0.22(-1.78%) |
May 12, 2011 | 12.23 | 12.27 | 12.15 | 12.27 | 18,114 | +0.07(+0.58%) |
May 11, 2011 | 12.12 | 12.23 | 12.09 | 12.19 | 45,229 | -0.00(-0.04%) |
May 10, 2011 | 12.16 | 12.20 | 12.11 | 12.20 | 8,788 | +0.09(+0.77%) |
May 09, 2011 | 12.04 | 12.13 | 12.04 | 12.11 | 40,977 | +0.08(+0.63%) |
May 06, 2011 | 12.02 | 12.18 | 11.95 | 12.03 | 17,975 | +0.12(+0.97%) |
May 05, 2011 | 12.09 | 12.09 | 11.91 | 11.91 | 33,677 | -0.23(-1.91%) |
May 04, 2011 | 12.47 | 12.47 | 12.15 | 12.15 | 32,557 | -0.26(-2.08%) |
May 03, 2011 | 12.31 | 12.95 | 12.30 | 12.40 | 86,564 | +0.12(+1.02%) |
May 02, 2011 | 12.35 | 12.54 | 12.17 | 12.28 | 45,665 | -0.24(-1.96%) |
Apr 29, 2011 | 13.06 | 13.10 | 12.49 | 12.52 | 62,047 | -0.74(-5.56%) |
Apr 28, 2011 | 13.65 | 13.85 | 13.16 | 13.26 | 59,988 | -0.17(-1.26%) |
Apr 27, 2011 | 13.64 | 13.66 | 13.43 | 13.43 | 26,540 | -0.12(-0.92%) |
Apr 26, 2011 | 13.39 | 13.66 | 13.36 | 13.55 | 18,648 | +0.25(+1.87%) |
Apr 25, 2011 | 13.74 | 13.74 | 13.11 | 13.31 | 86,902 | -0.43(-3.14%) |
Apr 21, 2011 | 13.88 | 13.88 | 13.42 | 13.74 | 69,212 | -0.03(-0.19%) |
Apr 20, 2011 | 13.55 | 13.80 | 13.32 | 13.76 | 18,758 | +0.33(+2.45%) |
Apr 19, 2011 | 13.35 | 13.54 | 13.29 | 13.43 | 18,767 | +0.11(+0.80%) |
Apr 18, 2011 | 13.21 | 13.39 | 13.17 | 13.33 | 19,368 | +0.07(+0.54%) |
Apr 15, 2011 | 13.06 | 13.38 | 12.73 | 13.26 | 42,928 | +0.13(+0.98%) |
Apr 14, 2011 | 13.05 | 13.13 | 12.76 | 13.13 | 40,725 | +0.08(+0.58%) |
Apr 13, 2011 | 13.48 | 13.63 | 12.84 | 13.05 | 52,717 | -0.37(-2.75%) |
Apr 12, 2011 | 13.36 | 13.52 | 13.26 | 13.42 | 38,938 | +0.07(+0.50%) |
Apr 11, 2011 | 12.94 | 13.39 | 12.88 | 13.35 | 24,426 | +0.48(+3.73%) |
Apr 08, 2011 | 13.41 | 13.41 | 12.58 | 12.87 | 37,373 | -0.40(-3.04%) |
Apr 07, 2011 | 13.39 | 13.53 | 13.11 | 13.28 | 51,041 | -0.14(-1.06%) |
Apr 06, 2011 | 13.39 | 13.42 | 13.39 | 13.42 | 4,051 | -0.07(-0.49%) |
Apr 05, 2011 | 13.48 | 13.79 | 13.48 | 13.49 | 17,748 | -0.05(-0.39%) |
Apr 04, 2011 | 13.71 | 13.71 | 13.46 | 13.54 | 8,479 | -0.21(-1.52%) |
Apr 01, 2011 | 13.46 | 13.77 | 13.28 | 13.75 | 28,127 | +0.55(+4.17%) |
Mar 31, 2011 | 13.18 | 13.30 | 13.16 | 13.20 | 15,733 | +0.02(+0.14%) |
Mar 30, 2011 | 13.04 | 13.23 | 12.59 | 13.18 | 14,608 | +0.15(+1.16%) |
Mar 29, 2011 | 13.04 | 13.19 | 12.88 | 13.03 | 16,874 | +0.08(+0.62%) |
Mar 28, 2011 | 12.84 | 13.06 | 12.47 | 12.95 | 45,458 | +0.20(+1.53%) |
Mar 25, 2011 | 13.03 | 13.15 | 12.68 | 12.76 | 70,803 | -0.27(-2.05%) |
Mar 24, 2011 | 13.39 | 13.39 | 12.95 | 13.02 | 18,902 | -0.34(-2.53%) |
Mar 23, 2011 | 13.34 | 13.44 | 13.33 | 13.36 | 11,290 | -0.02(-0.17%) |
Mar 22, 2011 | 13.38 | 13.46 | 13.28 | 13.38 | 32,849 | +0.06(+0.47%) |
Mar 21, 2011 | 13.30 | 13.41 | 13.11 | 13.32 | 27,591 | +0.30(+2.29%) |
Mar 18, 2011 | 12.55 | 13.15 | 12.48 | 13.02 | 54,345 | +0.53(+4.27%) |
Mar 17, 2011 | 12.36 | 12.84 | 12.33 | 12.49 | 97,539 | +0.13(+1.08%) |
Mar 16, 2011 | 12.33 | 12.45 | 12.33 | 12.36 | 16,037 | -0.04(-0.29%) |
Mar 15, 2011 | 12.33 | 12.47 | 12.26 | 12.39 | 36,540 | -0.22(-1.76%) |
Mar 14, 2011 | 12.57 | 12.74 | 12.43 | 12.61 | 45,807 | -0.04(-0.35%) |
Mar 11, 2011 | 12.52 | 12.78 | 12.22 | 12.66 | 25,234 | +0.17(+1.35%) |
Mar 10, 2011 | 12.80 | 12.80 | 12.44 | 12.49 | 42,874 | -0.42(-3.27%) |
Mar 09, 2011 | 12.49 | 12.91 | 12.44 | 12.91 | 18,538 | +0.40(+3.16%) |
Mar 08, 2011 | 12.63 | 12.71 | 12.31 | 12.52 | 14,745 | -0.17(-1.33%) |
Mar 07, 2011 | 12.75 | 12.97 | 12.60 | 12.68 | 48,423 | -0.03(-0.21%) |
Mar 04, 2011 | 12.75 | 12.87 | 12.66 | 12.71 | 25,338 | +0.06(+0.46%) |
Mar 03, 2011 | 12.11 | 12.67 | 12.11 | 12.65 | 31,624 | +0.68(+5.68%) |
Mar 02, 2011 | 11.92 | 11.97 | 11.84 | 11.97 | 19,569 | +0.04(+0.34%) |