Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.79 | 11.99 | 11.56 | 11.76 | 95,677 | +0.33(+2.89%) |
May 23, 2011 | 11.38 | 11.50 | 11.25 | 11.43 | 92,654 | -0.15(-1.30%) |
May 20, 2011 | 11.51 | 11.65 | 11.08 | 11.58 | 53,162 | +0.00(+0.00%) |
May 19, 2011 | 11.86 | 12.07 | 11.53 | 11.58 | 43,016 | -0.20(-1.70%) |
May 18, 2011 | 11.66 | 12.07 | 11.59 | 11.78 | 42,069 | +0.11(+0.94%) |
May 17, 2011 | 11.24 | 11.76 | 11.18 | 11.67 | 66,149 | +0.38(+3.37%) |
May 16, 2011 | 11.83 | 11.84 | 11.27 | 11.29 | 58,331 | -0.63(-5.29%) |
May 13, 2011 | 12.50 | 12.50 | 11.90 | 11.92 | 53,226 | -0.64(-5.10%) |
May 12, 2011 | 11.69 | 12.59 | 11.45 | 12.56 | 59,223 | +0.84(+7.17%) |
May 11, 2011 | 12.16 | 12.24 | 11.71 | 11.72 | 60,895 | -0.52(-4.25%) |
May 10, 2011 | 12.23 | 12.30 | 12.20 | 12.24 | 23,040 | +0.07(+0.58%) |
May 09, 2011 | 12.04 | 12.28 | 12.04 | 12.17 | 32,671 | +0.07(+0.58%) |
May 06, 2011 | 12.25 | 12.42 | 12.02 | 12.10 | 101,302 | +0.01(+0.08%) |
May 05, 2011 | 12.24 | 12.48 | 12.01 | 12.09 | 68,245 | -0.20(-1.63%) |
May 04, 2011 | 12.75 | 12.88 | 12.25 | 12.29 | 168,308 | -0.52(-4.06%) |
May 03, 2011 | 12.84 | 12.99 | 12.69 | 12.81 | 130,170 | +0.01(+0.08%) |
May 02, 2011 | 12.84 | 13.10 | 12.52 | 12.80 | 140,754 | -0.30(-2.29%) |
Apr 29, 2011 | 13.06 | 13.40 | 12.34 | 13.10 | 652,455 | -2.73(-17.25%) |
Apr 28, 2011 | 16.07 | 16.17 | 15.76 | 15.83 | 42,400 | -0.33(-2.04%) |
Apr 27, 2011 | 16.46 | 16.57 | 15.75 | 16.16 | 165,099 | -0.26(-1.58%) |
Apr 26, 2011 | 16.19 | 16.68 | 16.00 | 16.42 | 43,519 | +0.26(+1.61%) |
Apr 25, 2011 | 16.15 | 16.20 | 16.02 | 16.16 | 29,151 | +0.08(+0.50%) |
Apr 21, 2011 | 15.50 | 16.12 | 15.45 | 16.08 | 55,282 | +0.58(+3.74%) |
Apr 20, 2011 | 15.19 | 15.51 | 15.06 | 15.50 | 202,832 | +0.56(+3.75%) |
Apr 19, 2011 | 15.20 | 15.20 | 14.68 | 14.94 | 51,294 | -0.20(-1.32%) |
Apr 18, 2011 | 14.87 | 15.26 | 14.59 | 15.14 | 40,306 | +0.03(+0.20%) |
Apr 15, 2011 | 15.09 | 15.30 | 15.03 | 15.11 | 45,786 | -0.06(-0.40%) |
Apr 14, 2011 | 14.71 | 15.31 | 14.71 | 15.17 | 36,020 | +0.27(+1.81%) |
Apr 13, 2011 | 14.81 | 15.05 | 14.65 | 14.90 | 43,142 | +0.18(+1.22%) |
Apr 12, 2011 | 14.99 | 14.99 | 14.65 | 14.72 | 27,975 | -0.27(-1.80%) |
Apr 11, 2011 | 15.04 | 15.24 | 14.80 | 14.99 | 34,310 | -0.05(-0.33%) |
Apr 08, 2011 | 15.28 | 15.35 | 14.91 | 15.04 | 31,114 | -0.20(-1.31%) |
Apr 07, 2011 | 15.25 | 15.27 | 14.90 | 15.24 | 45,483 | -0.01(-0.07%) |
Apr 06, 2011 | 15.20 | 15.35 | 15.14 | 15.25 | 56,540 | +0.13(+0.86%) |
Apr 05, 2011 | 15.19 | 15.35 | 15.10 | 15.12 | 29,209 | -0.09(-0.59%) |
Apr 04, 2011 | 15.30 | 15.30 | 14.95 | 15.21 | 45,802 | -0.04(-0.26%) |
Apr 01, 2011 | 15.05 | 15.25 | 14.82 | 15.25 | 90,832 | +0.13(+0.86%) |
Mar 31, 2011 | 14.99 | 15.15 | 14.93 | 15.12 | 83,872 | +0.11(+0.73%) |
Mar 30, 2011 | 15.01 | 15.06 | 14.63 | 15.01 | 86,460 | +0.22(+1.49%) |
Mar 29, 2011 | 14.57 | 14.89 | 14.38 | 14.79 | 51,207 | +0.19(+1.30%) |
Mar 28, 2011 | 14.34 | 14.99 | 14.34 | 14.60 | 49,189 | +0.38(+2.67%) |
Mar 25, 2011 | 14.44 | 14.74 | 14.21 | 14.22 | 54,487 | -0.12(-0.84%) |
Mar 24, 2011 | 14.46 | 14.49 | 14.24 | 14.34 | 43,789 | -0.01(-0.07%) |
Mar 23, 2011 | 13.87 | 14.41 | 13.79 | 14.35 | 48,477 | +0.43(+3.09%) |
Mar 22, 2011 | 13.92 | 14.01 | 13.87 | 13.92 | 16,656 | +0.00(+0.00%) |
Mar 21, 2011 | 13.48 | 13.92 | 13.29 | 13.92 | 91,808 | +0.59(+4.43%) |
Mar 18, 2011 | 13.22 | 13.41 | 13.10 | 13.33 | 52,917 | +0.26(+1.99%) |
Mar 17, 2011 | 13.18 | 13.57 | 13.00 | 13.07 | 113,941 | +0.07(+0.54%) |
Mar 16, 2011 | 12.57 | 13.13 | 12.42 | 13.00 | 140,356 | +0.36(+2.85%) |
Mar 15, 2011 | 12.62 | 12.69 | 12.21 | 12.64 | 141,507 | -0.38(-2.92%) |
Mar 14, 2011 | 13.09 | 13.21 | 12.77 | 13.02 | 43,199 | -0.20(-1.51%) |
Mar 11, 2011 | 13.35 | 13.37 | 12.96 | 13.22 | 71,226 | -0.17(-1.27%) |
Mar 10, 2011 | 13.80 | 13.90 | 13.39 | 13.39 | 70,209 | -0.59(-4.22%) |
Mar 09, 2011 | 14.07 | 14.07 | 13.88 | 13.98 | 31,159 | -0.09(-0.64%) |
Mar 08, 2011 | 13.49 | 14.19 | 13.35 | 14.07 | 43,524 | +0.58(+4.30%) |
Mar 07, 2011 | 14.10 | 14.10 | 13.21 | 13.49 | 86,477 | -0.50(-3.57%) |
Mar 04, 2011 | 14.23 | 14.44 | 13.76 | 13.99 | 45,190 | -0.27(-1.89%) |
Mar 03, 2011 | 14.10 | 14.56 | 14.00 | 14.26 | 47,963 | +0.30(+2.15%) |
Mar 02, 2011 | 14.17 | 14.30 | 13.71 | 13.96 | 76,707 | -0.26(-1.83%) |