Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.91 | 11.98 | 11.86 | 11.89 | 9,720 | -0.05(-0.42%) |
May 20, 2011 | 11.97 | 11.97 | 11.90 | 11.94 | 1,713 | -0.03(-0.25%) |
May 19, 2011 | 11.91 | 11.97 | 11.91 | 11.97 | 3,750 | +0.08(+0.67%) |
May 18, 2011 | 11.89 | 11.89 | 11.89 | 11.89 | 1,150 | +0.05(+0.42%) |
May 17, 2011 | 11.83 | 11.84 | 11.72 | 11.84 | 4,665 | +0.12(+1.02%) |
May 16, 2011 | 11.85 | 11.85 | 11.71 | 11.72 | 5,000 | +0.01(+0.09%) |
May 13, 2011 | 11.94 | 11.94 | 11.71 | 11.71 | 6,700 | -0.26(-2.17%) |
May 12, 2011 | 11.98 | 12.00 | 11.95 | 11.97 | 10,605 | -0.02(-0.17%) |
May 11, 2011 | 11.86 | 11.99 | 11.84 | 11.99 | 1,028 | -0.01(-0.08%) |
May 10, 2011 | 12.00 | 12.00 | 11.85 | 12.00 | 7,427 | +0.05(+0.42%) |
May 09, 2011 | 12.00 | 12.00 | 11.95 | 11.95 | 1,550 | -0.05(-0.42%) |
May 06, 2011 | 11.89 | 12.00 | 11.89 | 12.00 | 1,883 | +0.25(+2.13%) |
May 05, 2011 | 11.80 | 11.80 | 11.75 | 11.75 | 9,320 | +0.00(+0.00%) |
May 04, 2011 | 11.87 | 11.87 | 11.50 | 11.75 | 20,800 | -0.25(-2.08%) |
May 03, 2011 | 11.94 | 12.00 | 11.94 | 12.00 | 3,740 | +0.15(+1.27%) |
May 02, 2011 | 12.03 | 11.86 | 11.85 | 11.85 | 3,500 | -0.01(-0.08%) |
Apr 29, 2011 | 11.94 | 11.94 | 11.85 | 11.86 | 1,025 | -0.19(-1.58%) |
Apr 28, 2011 | 11.96 | 12.05 | 11.86 | 12.05 | 3,182 | +0.02(+0.17%) |
Apr 27, 2011 | 11.88 | 12.03 | 11.88 | 12.03 | 3,140 | +0.02(+0.17%) |
Apr 26, 2011 | 11.92 | 12.09 | 11.92 | 12.01 | 7,439 | +0.06(+0.50%) |
Apr 25, 2011 | 12.00 | 12.00 | 11.95 | 11.95 | 2,333 | +0.05(+0.42%) |
Apr 21, 2011 | 11.85 | 11.99 | 11.85 | 11.90 | 1,030 | +0.09(+0.76%) |
Apr 20, 2011 | 11.87 | 12.00 | 11.81 | 11.81 | 9,638 | -0.09(-0.76%) |
Apr 19, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 2,755 | +0.00(+0.00%) |
Apr 18, 2011 | 11.94 | 11.99 | 11.90 | 11.90 | 8,205 | -0.10(-0.83%) |
Apr 15, 2011 | 12.14 | 12.14 | 12.00 | 12.00 | 6,125 | -0.08(-0.66%) |
Apr 14, 2011 | 12.10 | 12.10 | 12.08 | 12.08 | 3,500 | -0.12(-0.98%) |
Apr 13, 2011 | 11.98 | 12.20 | 11.98 | 12.20 | 4,690 | +0.24(+2.01%) |
Apr 12, 2011 | 11.95 | 11.96 | 11.90 | 11.96 | 2,250 | +0.06(+0.50%) |
Apr 11, 2011 | 11.99 | 11.99 | 11.90 | 11.90 | 3,903 | -0.04(-0.34%) |
Apr 08, 2011 | 11.93 | 11.94 | 11.93 | 11.94 | 1,431 | +0.02(+0.17%) |
Apr 07, 2011 | 11.98 | 11.98 | 11.80 | 11.92 | 3,900 | -0.05(-0.42%) |
Apr 06, 2011 | 12.00 | 12.00 | 11.97 | 11.97 | 2,300 | +0.02(+0.17%) |
Apr 05, 2011 | 12.08 | 12.08 | 11.80 | 11.95 | 22,340 | -0.10(-0.83%) |
Apr 04, 2011 | 12.06 | 12.06 | 12.05 | 12.05 | 1,100 | -0.11(-0.90%) |
Apr 01, 2011 | 12.05 | 12.16 | 11.99 | 12.16 | 6,474 | +0.16(+1.33%) |
Mar 31, 2011 | 12.05 | 12.05 | 12.00 | 12.00 | 5,462 | -0.06(-0.50%) |
Mar 30, 2011 | 12.09 | 12.09 | 12.00 | 12.06 | 5,336 | -0.08(-0.66%) |
Mar 29, 2011 | 11.99 | 12.14 | 11.99 | 12.14 | 6,096 | +0.06(+0.50%) |
Mar 28, 2011 | 12.19 | 12.20 | 12.08 | 12.08 | 4,550 | -0.02(-0.17%) |
Mar 25, 2011 | 12.12 | 12.12 | 12.05 | 12.10 | 25,600 | +0.08(+0.67%) |
Mar 24, 2011 | 12.13 | 12.17 | 12.02 | 12.02 | 6,510 | -0.10(-0.83%) |
Mar 23, 2011 | 12.12 | 12.12 | 12.12 | 12.12 | 405 | -0.03(-0.25%) |
Mar 22, 2011 | 12.25 | 12.27 | 12.15 | 12.15 | 3,135 | -0.14(-1.14%) |
Mar 21, 2011 | 12.28 | 12.29 | 12.19 | 12.29 | 4,205 | +0.21(+1.74%) |
Mar 18, 2011 | 11.73 | 12.23 | 11.73 | 12.08 | 2,850 | +0.52(+4.50%) |
Mar 17, 2011 | 11.50 | 11.70 | 11.49 | 11.56 | 10,080 | +0.07(+0.61%) |
Mar 16, 2011 | 11.60 | 11.89 | 11.19 | 11.49 | 42,028 | -0.16(-1.37%) |
Mar 15, 2011 | 12.10 | 12.25 | 11.55 | 11.65 | 11,905 | -0.45(-3.72%) |
Mar 14, 2011 | 12.15 | 12.35 | 12.10 | 12.10 | 3,882 | +0.33(+2.80%) |
Mar 11, 2011 | 11.92 | 12.08 | 11.77 | 11.77 | 7,809 | -0.01(-0.08%) |
Mar 10, 2011 | 12.30 | 12.31 | 11.77 | 11.78 | 24,306 | -0.61(-4.92%) |
Mar 09, 2011 | 12.40 | 12.40 | 12.31 | 12.39 | 5,610 | +0.08(+0.65%) |
Mar 08, 2011 | 12.31 | 12.31 | 12.31 | 12.31 | 100 | +0.00(+0.00%) |
Mar 07, 2011 | 12.40 | 12.40 | 12.31 | 12.31 | 13,979 | -0.03(-0.24%) |
Mar 04, 2011 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Mar 03, 2011 | 12.40 | 12.40 | 12.34 | 12.34 | 17,725 | -0.06(-0.48%) |
Mar 02, 2011 | 12.56 | 12.56 | 12.27 | 12.40 | 8,495 | -0.24(-1.90%) |