Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.760 | 9.760 | 9.514 | 9.700 | 357,402 | +0.00(+0.00%) |
May 23, 2011 | 9.379 | 9.969 | 9.379 | 9.700 | 547,347 | +0.11(+1.17%) |
May 20, 2011 | 9.580 | 9.671 | 9.401 | 9.588 | 831,417 | -0.07(-0.77%) |
May 19, 2011 | 9.804 | 9.887 | 9.551 | 9.663 | 187,819 | -0.04(-0.46%) |
May 18, 2011 | 9.521 | 9.715 | 9.446 | 9.707 | 519,580 | +0.24(+2.52%) |
May 17, 2011 | 9.566 | 9.625 | 9.436 | 9.468 | 599,446 | -0.19(-1.93%) |
May 16, 2011 | 9.984 | 10.09 | 9.640 | 9.655 | 306,544 | -0.42(-4.15%) |
May 13, 2011 | 10.60 | 10.60 | 9.902 | 10.07 | 588,615 | -0.52(-4.93%) |
May 12, 2011 | 10.44 | 10.60 | 10.30 | 10.60 | 502,678 | +0.08(+0.78%) |
May 11, 2011 | 10.63 | 10.74 | 10.30 | 10.51 | 307,907 | -0.19(-1.74%) |
May 10, 2011 | 10.67 | 10.75 | 10.61 | 10.70 | 111,003 | +0.11(+1.06%) |
May 09, 2011 | 10.58 | 10.66 | 10.51 | 10.59 | 202,523 | -0.04(-0.35%) |
May 06, 2011 | 10.74 | 10.87 | 10.61 | 10.63 | 232,375 | +0.10(+0.99%) |
May 05, 2011 | 10.60 | 10.81 | 10.47 | 10.52 | 332,523 | -0.24(-2.22%) |
May 04, 2011 | 10.91 | 10.92 | 10.47 | 10.76 | 861,041 | -0.41(-3.68%) |
May 03, 2011 | 11.36 | 11.48 | 11.17 | 11.17 | 210,083 | -0.21(-1.84%) |
May 02, 2011 | 11.47 | 11.72 | 11.38 | 11.38 | 353,947 | -0.31(-2.62%) |
Apr 29, 2011 | 11.60 | 11.76 | 11.56 | 11.69 | 365,835 | +0.09(+0.77%) |
Apr 28, 2011 | 11.57 | 11.69 | 11.40 | 11.60 | 266,947 | -0.15(-1.27%) |
Apr 27, 2011 | 11.93 | 11.93 | 11.62 | 11.75 | 158,114 | -0.19(-1.63%) |
Apr 26, 2011 | 12.04 | 12.04 | 11.90 | 11.94 | 253,661 | -0.06(-0.50%) |
Apr 25, 2011 | 12.00 | 12.02 | 11.88 | 12.00 | 121,513 | +0.08(+0.69%) |
Apr 21, 2011 | 12.16 | 12.36 | 11.77 | 11.92 | 279,426 | -0.11(-0.90%) |
Apr 20, 2011 | 11.98 | 12.04 | 11.87 | 12.03 | 1,397,009 | +0.20(+1.67%) |
Apr 19, 2011 | 11.80 | 11.85 | 11.25 | 11.83 | 596,646 | +0.02(+0.19%) |
Apr 18, 2011 | 12.13 | 12.19 | 11.69 | 11.81 | 270,548 | -0.54(-4.36%) |
Apr 15, 2011 | 12.37 | 12.40 | 12.13 | 12.34 | 260,360 | -0.07(-0.60%) |
Apr 14, 2011 | 12.35 | 12.49 | 12.26 | 12.42 | 127,258 | -0.07(-0.54%) |
Apr 13, 2011 | 12.63 | 12.66 | 12.34 | 12.49 | 208,500 | -0.04(-0.36%) |
Apr 12, 2011 | 12.65 | 12.78 | 12.52 | 12.53 | 163,983 | -0.26(-2.04%) |
Apr 11, 2011 | 13.09 | 13.24 | 12.75 | 12.79 | 104,322 | -0.28(-2.17%) |
Apr 08, 2011 | 13.58 | 13.58 | 13.05 | 13.08 | 67,978 | -0.46(-3.37%) |
Apr 07, 2011 | 13.70 | 13.70 | 13.22 | 13.53 | 278,152 | -0.15(-1.09%) |
Apr 06, 2011 | 13.80 | 13.86 | 13.64 | 13.68 | 277,146 | -0.06(-0.43%) |
Apr 05, 2011 | 13.63 | 13.75 | 13.55 | 13.74 | 77,001 | +0.07(+0.49%) |
Apr 04, 2011 | 13.69 | 13.71 | 13.55 | 13.67 | 267,796 | +0.00(+0.00%) |
Apr 01, 2011 | 13.72 | 13.81 | 13.60 | 13.67 | 213,294 | +0.01(+0.05%) |
Mar 31, 2011 | 13.46 | 13.68 | 13.40 | 13.66 | 128,725 | +0.19(+1.44%) |
Mar 30, 2011 | 13.47 | 13.49 | 13.23 | 13.47 | 94,216 | +0.27(+2.04%) |
Mar 29, 2011 | 13.07 | 13.26 | 13.03 | 13.20 | 111,055 | +0.12(+0.91%) |
Mar 28, 2011 | 13.11 | 13.11 | 12.89 | 13.08 | 119,764 | +0.01(+0.06%) |
Mar 25, 2011 | 13.23 | 13.25 | 13.05 | 13.08 | 122,746 | -0.07(-0.57%) |
Mar 24, 2011 | 12.96 | 13.25 | 12.91 | 13.15 | 197,070 | +0.26(+2.03%) |
Mar 23, 2011 | 12.45 | 13.04 | 12.23 | 12.89 | 338,798 | +0.43(+3.48%) |
Mar 22, 2011 | 12.78 | 12.83 | 12.44 | 12.46 | 97,847 | -0.31(-2.40%) |
Mar 21, 2011 | 12.77 | 12.84 | 12.22 | 12.76 | 139,335 | +0.56(+4.59%) |
Mar 18, 2011 | 12.12 | 12.22 | 11.90 | 12.20 | 236,648 | +0.17(+1.43%) |
Mar 17, 2011 | 12.37 | 12.37 | 11.84 | 12.03 | 422,939 | -0.07(-0.62%) |
Mar 16, 2011 | 12.48 | 12.49 | 12.01 | 12.10 | 567,574 | -0.43(-3.40%) |
Mar 15, 2011 | 12.22 | 12.60 | 12.13 | 12.53 | 134,834 | -0.10(-0.77%) |
Mar 14, 2011 | 12.58 | 12.75 | 12.52 | 12.63 | 117,245 | -0.14(-1.11%) |
Mar 11, 2011 | 12.63 | 12.87 | 12.52 | 12.77 | 304,596 | +0.11(+0.88%) |
Mar 10, 2011 | 12.96 | 12.99 | 12.51 | 12.66 | 397,310 | -0.51(-3.86%) |
Mar 09, 2011 | 13.29 | 13.37 | 13.14 | 13.16 | 136,754 | -0.13(-0.98%) |
Mar 08, 2011 | 13.07 | 13.50 | 12.81 | 13.30 | 138,857 | +0.22(+1.68%) |
Mar 07, 2011 | 13.54 | 13.54 | 12.92 | 13.08 | 267,702 | -0.40(-2.99%) |
Mar 04, 2011 | 13.47 | 13.56 | 13.35 | 13.48 | 373,017 | -0.01(-0.05%) |
Mar 03, 2011 | 13.24 | 13.55 | 13.24 | 13.49 | 655,452 | +0.41(+3.14%) |
Mar 02, 2011 | 12.94 | 13.08 | 12.78 | 13.08 | 185,179 | +0.10(+0.75%) |