Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.45 | 12.53 | 12.31 | 12.35 | 281,676 | -0.10(-0.81%) |
May 23, 2011 | 12.38 | 12.59 | 12.24 | 12.45 | 148,851 | -0.11(-0.87%) |
May 20, 2011 | 12.59 | 12.69 | 12.40 | 12.56 | 92,359 | -0.01(-0.10%) |
May 19, 2011 | 12.60 | 12.63 | 12.43 | 12.58 | 138,794 | +0.06(+0.50%) |
May 18, 2011 | 12.51 | 12.63 | 12.36 | 12.51 | 162,551 | +0.00(+0.00%) |
May 17, 2011 | 12.31 | 12.59 | 12.15 | 12.51 | 165,619 | +0.12(+0.95%) |
May 16, 2011 | 12.56 | 12.72 | 12.40 | 12.40 | 210,627 | -0.18(-1.40%) |
May 13, 2011 | 12.69 | 12.85 | 12.35 | 12.57 | 260,918 | -0.08(-0.66%) |
May 12, 2011 | 12.60 | 12.92 | 12.15 | 12.65 | 373,822 | +0.13(+1.00%) |
May 11, 2011 | 12.61 | 12.78 | 12.29 | 12.53 | 608,698 | +0.01(+0.07%) |
May 10, 2011 | 12.37 | 12.63 | 12.18 | 12.52 | 508,960 | +0.23(+1.91%) |
May 09, 2011 | 11.99 | 12.53 | 11.79 | 12.29 | 277,554 | +0.26(+2.16%) |
May 06, 2011 | 12.09 | 12.14 | 11.83 | 12.03 | 87,348 | +0.02(+0.14%) |
May 05, 2011 | 11.80 | 12.20 | 11.16 | 12.01 | 235,474 | +0.20(+1.70%) |
May 04, 2011 | 11.88 | 11.99 | 11.65 | 11.81 | 300,546 | -0.08(-0.63%) |
May 03, 2011 | 12.03 | 12.13 | 11.67 | 11.88 | 106,348 | -0.18(-1.46%) |
May 02, 2011 | 12.09 | 12.32 | 11.98 | 12.06 | 319,692 | -0.18(-1.51%) |
Apr 29, 2011 | 12.60 | 12.60 | 12.02 | 12.24 | 190,907 | -0.31(-2.47%) |
Apr 28, 2011 | 12.35 | 12.60 | 12.35 | 12.55 | 119,778 | +0.05(+0.40%) |
Apr 27, 2011 | 12.48 | 12.53 | 12.44 | 12.50 | 110,490 | -0.03(-0.20%) |
Apr 26, 2011 | 12.69 | 12.97 | 12.39 | 12.53 | 148,438 | -0.10(-0.83%) |
Apr 25, 2011 | 12.67 | 12.91 | 12.39 | 12.63 | 170,546 | -0.10(-0.82%) |
Apr 21, 2011 | 13.02 | 13.13 | 12.59 | 12.74 | 105,142 | -0.20(-1.55%) |
Apr 20, 2011 | 13.07 | 13.37 | 12.84 | 12.94 | 244,446 | -0.03(-0.19%) |
Apr 19, 2011 | 12.90 | 13.07 | 12.58 | 12.96 | 335,516 | +0.07(+0.52%) |
Apr 18, 2011 | 13.37 | 13.37 | 12.82 | 12.90 | 222,273 | -0.54(-4.05%) |
Apr 15, 2011 | 13.03 | 13.81 | 13.00 | 13.44 | 1,920,975 | +0.45(+3.48%) |
Apr 14, 2011 | 12.38 | 13.02 | 12.38 | 12.99 | 729,599 | +0.50(+4.02%) |
Apr 13, 2011 | 12.48 | 12.60 | 12.18 | 12.49 | 338,104 | +0.08(+0.67%) |
Apr 12, 2011 | 12.28 | 12.51 | 11.92 | 12.40 | 200,307 | +0.04(+0.34%) |
Apr 11, 2011 | 12.38 | 12.56 | 12.20 | 12.36 | 237,983 | +0.04(+0.34%) |
Apr 08, 2011 | 12.33 | 12.44 | 12.05 | 12.32 | 213,173 | +0.07(+0.55%) |
Apr 07, 2011 | 12.29 | 12.32 | 12.09 | 12.25 | 121,413 | -0.07(-0.54%) |
Apr 06, 2011 | 12.28 | 12.32 | 12.07 | 12.32 | 408,234 | +0.12(+0.96%) |
Apr 05, 2011 | 11.86 | 12.24 | 11.86 | 12.20 | 376,197 | +0.28(+2.39%) |
Apr 04, 2011 | 11.73 | 12.39 | 11.67 | 11.92 | 484,896 | +0.18(+1.50%) |
Apr 01, 2011 | 11.81 | 11.81 | 11.32 | 11.74 | 399,444 | +0.03(+0.29%) |
Mar 31, 2011 | 11.73 | 11.78 | 11.47 | 11.71 | 261,765 | -0.05(-0.39%) |
Mar 30, 2011 | 11.76 | 12.05 | 11.73 | 11.75 | 609,294 | +0.05(+0.46%) |
Mar 29, 2011 | 11.31 | 11.83 | 11.22 | 11.70 | 487,715 | +0.43(+3.79%) |
Mar 28, 2011 | 11.13 | 11.40 | 11.06 | 11.27 | 178,309 | +0.20(+1.82%) |
Mar 25, 2011 | 11.21 | 11.42 | 11.07 | 11.07 | 333,672 | -0.13(-1.12%) |
Mar 24, 2011 | 10.89 | 11.21 | 10.89 | 11.20 | 584,674 | -0.08(-0.67%) |
Mar 23, 2011 | 11.10 | 11.30 | 10.89 | 11.27 | 329,718 | +0.08(+0.75%) |
Mar 22, 2011 | 11.14 | 11.30 | 11.10 | 11.19 | 195,112 | +0.07(+0.60%) |
Mar 21, 2011 | 10.96 | 11.50 | 10.94 | 11.12 | 586,643 | -0.24(-2.14%) |
Mar 18, 2011 | 10.80 | 11.42 | 10.66 | 11.37 | 1,285,737 | +0.88(+8.39%) |
Mar 17, 2011 | 10.34 | 10.59 | 10.31 | 10.49 | 311,797 | +0.23(+2.20%) |
Mar 16, 2011 | 10.04 | 10.34 | 10.03 | 10.26 | 185,311 | +0.18(+1.74%) |
Mar 15, 2011 | 9.975 | 10.15 | 9.966 | 10.08 | 155,270 | -0.16(-1.59%) |
Mar 14, 2011 | 10.11 | 10.29 | 9.966 | 10.25 | 119,998 | +0.04(+0.37%) |
Mar 11, 2011 | 9.975 | 10.26 | 9.770 | 10.21 | 111,126 | +0.24(+2.44%) |
Mar 10, 2011 | 10.09 | 10.17 | 9.891 | 9.966 | 162,454 | -0.24(-2.38%) |
Mar 09, 2011 | 10.27 | 10.27 | 10.05 | 10.21 | 29,698 | -0.05(-0.49%) |
Mar 08, 2011 | 9.983 | 10.35 | 9.983 | 10.26 | 108,482 | +0.22(+2.17%) |
Mar 07, 2011 | 10.36 | 10.36 | 9.966 | 10.04 | 143,696 | -0.26(-2.52%) |
Mar 04, 2011 | 10.49 | 10.54 | 10.23 | 10.30 | 142,986 | -0.20(-1.91%) |
Mar 03, 2011 | 10.44 | 10.63 | 10.42 | 10.50 | 288,408 | +0.22(+2.12%) |
Mar 02, 2011 | 10.29 | 10.37 | 10.08 | 10.28 | 217,879 | +0.03(+0.25%) |