Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.23 | 11.47 | 11.03 | 11.29 | 175,659 | +0.21(+1.90%) |
May 20, 2011 | 10.80 | 11.17 | 10.66 | 11.08 | 75,488 | +0.28(+2.59%) |
May 19, 2011 | 10.88 | 10.90 | 10.64 | 10.80 | 50,592 | -0.05(-0.46%) |
May 18, 2011 | 10.81 | 11.09 | 10.63 | 10.85 | 500,037 | +0.04(+0.37%) |
May 17, 2011 | 11.38 | 11.47 | 10.79 | 10.81 | 185,164 | -0.67(-5.84%) |
May 16, 2011 | 11.50 | 11.99 | 11.46 | 11.48 | 159,801 | -0.39(-3.29%) |
May 13, 2011 | 11.58 | 11.94 | 11.50 | 11.87 | 149,516 | +0.46(+4.03%) |
May 12, 2011 | 11.40 | 11.69 | 11.10 | 11.41 | 156,036 | +0.06(+0.53%) |
May 11, 2011 | 11.70 | 11.70 | 11.22 | 11.35 | 141,676 | -0.43(-3.65%) |
May 10, 2011 | 11.90 | 11.96 | 11.69 | 11.78 | 31,069 | -0.04(-0.34%) |
May 09, 2011 | 11.82 | 11.94 | 11.62 | 11.82 | 90,175 | +0.30(+2.60%) |
May 06, 2011 | 11.50 | 11.92 | 11.42 | 11.52 | 172,432 | +0.17(+1.50%) |
May 05, 2011 | 11.81 | 11.82 | 11.11 | 11.35 | 244,756 | -0.68(-5.65%) |
May 04, 2011 | 12.46 | 12.46 | 11.69 | 12.03 | 183,597 | -0.49(-3.91%) |
May 03, 2011 | 13.10 | 13.12 | 12.22 | 12.52 | 237,828 | -0.62(-4.72%) |
May 02, 2011 | 12.98 | 13.22 | 13.03 | 13.14 | 236,344 | +0.30(+2.34%) |
Apr 29, 2011 | 12.90 | 13.06 | 12.66 | 12.84 | 144,340 | -0.13(-1.00%) |
Apr 28, 2011 | 13.28 | 13.34 | 12.86 | 12.97 | 137,248 | -0.28(-2.11%) |
Apr 27, 2011 | 12.79 | 13.43 | 12.15 | 13.25 | 307,175 | +0.46(+3.60%) |
Apr 26, 2011 | 13.13 | 13.13 | 12.75 | 12.79 | 129,983 | -0.48(-3.62%) |
Apr 25, 2011 | 13.60 | 13.54 | 13.15 | 13.27 | 58,401 | -0.23(-1.70%) |
Apr 21, 2011 | 13.57 | 13.77 | 13.07 | 13.50 | 228,840 | -0.20(-1.46%) |
Apr 20, 2011 | 13.68 | 13.86 | 13.45 | 13.70 | 127,966 | +0.22(+1.63%) |
Apr 19, 2011 | 13.75 | 13.75 | 13.12 | 13.48 | 118,864 | -0.27(-1.96%) |
Apr 18, 2011 | 13.94 | 13.94 | 13.32 | 13.75 | 130,483 | -0.19(-1.36%) |
Apr 15, 2011 | 14.10 | 14.37 | 13.87 | 13.94 | 141,313 | -0.01(-0.07%) |
Apr 14, 2011 | 13.77 | 14.04 | 13.65 | 13.95 | 134,993 | -0.12(-0.85%) |
Apr 13, 2011 | 14.02 | 14.26 | 13.90 | 14.07 | 144,776 | +0.04(+0.29%) |
Apr 12, 2011 | 14.59 | 14.64 | 13.77 | 14.03 | 197,075 | -0.79(-5.33%) |
Apr 11, 2011 | 15.12 | 15.16 | 14.36 | 14.82 | 214,459 | -0.29(-1.92%) |
Apr 08, 2011 | 15.14 | 15.22 | 15.00 | 15.11 | 118,228 | +0.18(+1.21%) |
Apr 07, 2011 | 15.29 | 15.45 | 14.76 | 14.93 | 128,169 | -0.35(-2.29%) |
Apr 06, 2011 | 15.36 | 15.79 | 15.20 | 15.28 | 105,411 | +0.07(+0.46%) |
Apr 05, 2011 | 14.87 | 15.34 | 14.72 | 15.21 | 125,359 | +0.33(+2.22%) |
Apr 04, 2011 | 14.54 | 14.99 | 14.54 | 14.88 | 131,642 | +0.27(+1.85%) |
Apr 01, 2011 | 14.69 | 14.79 | 14.47 | 14.61 | 135,929 | +0.02(+0.14%) |
Mar 31, 2011 | 14.55 | 14.75 | 14.45 | 14.59 | 116,452 | +0.01(+0.07%) |
Mar 30, 2011 | 14.70 | 14.75 | 14.41 | 14.58 | 82,744 | +0.12(+0.83%) |
Mar 29, 2011 | 14.49 | 14.90 | 14.27 | 14.46 | 147,671 | +0.10(+0.70%) |
Mar 28, 2011 | 14.28 | 14.68 | 14.16 | 14.36 | 256,196 | -0.10(-0.69%) |
Mar 25, 2011 | 14.35 | 14.73 | 14.28 | 14.46 | 229,692 | +0.22(+1.54%) |
Mar 24, 2011 | 14.60 | 14.60 | 14.06 | 14.24 | 226,017 | -0.03(-0.21%) |
Mar 23, 2011 | 13.90 | 14.50 | 13.78 | 14.27 | 413,460 | +0.40(+2.88%) |
Mar 22, 2011 | 14.15 | 14.18 | 13.72 | 13.87 | 174,951 | -0.17(-1.21%) |
Mar 21, 2011 | 14.00 | 14.28 | 14.04 | 14.04 | 389,074 | +0.25(+1.81%) |
Mar 18, 2011 | 14.58 | 14.75 | 13.71 | 13.79 | 4,843,144 | -0.46(-3.23%) |
Mar 17, 2011 | 13.74 | 14.31 | 13.51 | 14.25 | 519,175 | +0.95(+7.14%) |
Mar 16, 2011 | 14.05 | 14.14 | 13.27 | 13.30 | 512,473 | -0.48(-3.48%) |
Mar 15, 2011 | 13.50 | 13.84 | 12.95 | 13.78 | 914,068 | -0.68(-4.70%) |
Mar 14, 2011 | 15.00 | 15.12 | 14.39 | 14.46 | 306,372 | -0.48(-3.21%) |
Mar 11, 2011 | 13.85 | 15.06 | 13.69 | 14.94 | 647,799 | +0.80(+5.66%) |
Mar 10, 2011 | 14.96 | 15.21 | 14.00 | 14.14 | 1,077,547 | -1.75(-11.01%) |
Mar 09, 2011 | 17.25 | 17.25 | 15.86 | 15.89 | 843,588 | -1.31(-7.62%) |
Mar 08, 2011 | 17.15 | 17.40 | 16.89 | 17.20 | 425,781 | +0.00(+0.00%) |
Mar 07, 2011 | 17.98 | 18.03 | 17.01 | 17.20 | 284,255 | -0.53(-2.99%) |
Mar 04, 2011 | 17.28 | 18.09 | 17.28 | 17.73 | 396,737 | +0.26(+1.49%) |
Mar 03, 2011 | 17.50 | 17.51 | 16.98 | 17.47 | 321,410 | +0.05(+0.29%) |
Mar 02, 2011 | 17.67 | 17.76 | 17.16 | 17.42 | 250,011 | -0.18(-1.02%) |