Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.80 | 12.38 | 11.80 | 12.07 | 5,843 | +0.23(+1.94%) |
May 23, 2011 | 11.70 | 11.93 | 11.70 | 11.84 | 2,450 | -0.07(-0.59%) |
May 20, 2011 | 11.75 | 12.40 | 11.64 | 11.91 | 17,996 | -0.04(-0.33%) |
May 19, 2011 | 11.12 | 11.95 | 11.12 | 11.95 | 6,219 | +0.83(+7.46%) |
May 18, 2011 | 10.49 | 11.41 | 10.49 | 11.12 | 12,383 | +0.69(+6.62%) |
May 17, 2011 | 10.11 | 10.94 | 10.11 | 10.43 | 7,121 | +0.35(+3.47%) |
May 16, 2011 | 11.00 | 11.00 | 9.540 | 10.08 | 15,262 | -1.26(-11.11%) |
May 13, 2011 | 11.48 | 11.48 | 11.24 | 11.34 | 7,088 | -0.06(-0.53%) |
May 12, 2011 | 11.45 | 11.50 | 11.40 | 11.40 | 2,018 | -0.03(-0.28%) |
May 11, 2011 | 11.72 | 11.72 | 11.40 | 11.43 | 4,858 | -0.26(-2.20%) |
May 10, 2011 | 11.65 | 11.70 | 11.52 | 11.69 | 1,958 | +0.04(+0.34%) |
May 09, 2011 | 11.65 | 11.76 | 11.65 | 11.65 | 3,300 | -0.10(-0.85%) |
May 06, 2011 | 11.61 | 11.86 | 11.60 | 11.75 | 4,652 | +0.15(+1.29%) |
May 05, 2011 | 11.71 | 11.76 | 11.60 | 11.60 | 1,627 | -0.16(-1.36%) |
May 04, 2011 | 11.93 | 11.96 | 11.60 | 11.76 | 5,527 | -0.30(-2.49%) |
May 03, 2011 | 12.27 | 12.27 | 11.85 | 12.06 | 4,273 | -0.21(-1.71%) |
May 02, 2011 | 12.20 | 12.27 | 12.15 | 12.27 | 14,136 | -0.01(-0.08%) |
Apr 29, 2011 | 11.50 | 12.28 | 11.42 | 12.28 | 9,095 | +0.70(+6.04%) |
Apr 28, 2011 | 11.35 | 11.59 | 11.15 | 11.58 | 6,566 | +0.17(+1.50%) |
Apr 27, 2011 | 11.09 | 11.41 | 11.04 | 11.41 | 8,655 | +0.32(+2.88%) |
Apr 26, 2011 | 11.05 | 11.10 | 11.00 | 11.09 | 1,395 | +0.00(+0.00%) |
Apr 25, 2011 | 11.01 | 11.29 | 11.00 | 11.09 | 10,281 | -0.21(-1.86%) |
Apr 21, 2011 | 11.50 | 11.55 | 10.90 | 11.30 | 13,955 | -0.20(-1.74%) |
Apr 20, 2011 | 11.73 | 11.75 | 11.50 | 11.50 | 8,256 | -0.24(-2.04%) |
Apr 19, 2011 | 11.92 | 11.92 | 11.52 | 11.74 | 3,537 | -0.06(-0.52%) |
Apr 18, 2011 | 11.91 | 11.94 | 11.80 | 11.80 | 2,698 | -0.10(-0.84%) |
Apr 15, 2011 | 11.96 | 11.98 | 11.90 | 11.90 | 4,325 | -0.09(-0.75%) |
Apr 14, 2011 | 12.20 | 12.20 | 11.95 | 11.99 | 3,407 | -0.21(-1.72%) |
Apr 13, 2011 | 11.88 | 12.20 | 11.85 | 12.20 | 6,075 | +0.39(+3.30%) |
Apr 12, 2011 | 12.09 | 12.15 | 11.64 | 11.81 | 10,209 | -0.34(-2.80%) |
Apr 11, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 2,882 | -0.26(-2.10%) |
Apr 08, 2011 | 12.50 | 12.50 | 12.05 | 12.41 | 4,888 | +0.01(+0.08%) |
Apr 07, 2011 | 12.08 | 12.40 | 12.05 | 12.40 | 3,167 | +0.16(+1.31%) |
Apr 06, 2011 | 12.41 | 12.43 | 12.02 | 12.24 | 8,953 | -0.11(-0.89%) |
Apr 05, 2011 | 12.05 | 12.79 | 12.01 | 12.35 | 8,071 | +0.16(+1.31%) |
Apr 04, 2011 | 13.70 | 13.70 | 12.00 | 12.19 | 21,098 | -1.49(-10.89%) |
Apr 01, 2011 | 15.00 | 15.00 | 13.55 | 13.68 | 16,227 | -1.22(-8.19%) |
Mar 31, 2011 | 15.28 | 15.35 | 14.90 | 14.90 | 5,240 | -0.30(-1.97%) |
Mar 30, 2011 | 15.15 | 15.54 | 15.06 | 15.20 | 3,515 | +0.20(+1.33%) |
Mar 29, 2011 | 15.73 | 15.73 | 15.00 | 15.00 | 4,830 | -0.52(-3.35%) |
Mar 28, 2011 | 15.67 | 17.08 | 15.41 | 15.52 | 16,937 | -0.19(-1.21%) |
Mar 25, 2011 | 16.44 | 16.44 | 15.65 | 15.71 | 12,903 | -0.73(-4.44%) |
Mar 24, 2011 | 16.44 | 16.44 | 16.30 | 16.44 | 3,179 | +0.00(+0.00%) |
Mar 23, 2011 | 15.45 | 16.44 | 15.45 | 16.44 | 6,613 | +1.31(+8.66%) |
Mar 22, 2011 | 14.51 | 15.33 | 14.51 | 15.13 | 5,938 | +0.37(+2.51%) |
Mar 21, 2011 | 14.02 | 15.06 | 14.02 | 14.76 | 8,638 | +1.64(+12.50%) |
Mar 18, 2011 | 14.19 | 14.19 | 11.51 | 13.12 | 25,745 | -2.89(-18.05%) |
Mar 17, 2011 | 16.10 | 16.19 | 15.71 | 16.01 | 2,745 | -0.10(-0.62%) |
Mar 16, 2011 | 16.00 | 16.25 | 16.00 | 16.11 | 2,521 | +0.09(+0.56%) |
Mar 15, 2011 | 16.24 | 16.25 | 15.61 | 16.02 | 7,585 | +0.41(+2.63%) |
Mar 14, 2011 | 15.98 | 16.22 | 15.50 | 15.61 | 3,135 | -0.12(-0.79%) |
Mar 11, 2011 | 15.87 | 15.87 | 15.35 | 15.73 | 8,793 | -0.46(-2.87%) |
Mar 10, 2011 | 16.31 | 16.51 | 16.00 | 16.20 | 6,331 | -0.35(-2.11%) |
Mar 09, 2011 | 17.02 | 17.02 | 16.52 | 16.55 | 6,417 | -0.47(-2.76%) |
Mar 08, 2011 | 17.31 | 17.80 | 17.00 | 17.02 | 6,862 | -0.29(-1.68%) |
Mar 07, 2011 | 17.28 | 17.70 | 16.80 | 17.31 | 25,495 | +0.70(+4.21%) |
Mar 04, 2011 | 15.51 | 16.74 | 15.51 | 16.61 | 12,125 | +1.11(+7.16%) |
Mar 03, 2011 | 18.30 | 18.55 | 15.50 | 15.50 | 34,519 | -2.88(-15.67%) |
Mar 02, 2011 | 19.46 | 19.46 | 18.01 | 18.38 | 12,913 | -0.97(-5.01%) |