Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.79 | 11.82 | 11.67 | 11.69 | 128,352 | -0.11(-0.93%) |
May 23, 2011 | 11.77 | 11.86 | 11.72 | 11.80 | 128,371 | +0.03(+0.25%) |
May 20, 2011 | 11.87 | 11.88 | 11.76 | 11.77 | 153,030 | -0.14(-1.18%) |
May 19, 2011 | 11.92 | 11.97 | 11.89 | 11.91 | 159,496 | +0.04(+0.34%) |
May 18, 2011 | 11.86 | 11.90 | 11.84 | 11.87 | 173,477 | +0.03(+0.25%) |
May 17, 2011 | 11.76 | 11.85 | 11.76 | 11.84 | 124,499 | +0.08(+0.68%) |
May 16, 2011 | 11.76 | 11.79 | 11.73 | 11.76 | 98,103 | +0.02(+0.17%) |
May 13, 2011 | 11.68 | 11.83 | 11.68 | 11.74 | 163,527 | +0.05(+0.43%) |
May 12, 2011 | 11.62 | 11.73 | 11.62 | 11.69 | 89,732 | +0.09(+0.78%) |
May 11, 2011 | 11.59 | 11.65 | 11.59 | 11.60 | 112,029 | -0.01(-0.09%) |
May 10, 2011 | 11.53 | 11.62 | 11.53 | 11.61 | 116,126 | +0.08(+0.69%) |
May 09, 2011 | 11.47 | 11.55 | 11.46 | 11.53 | 107,589 | +0.06(+0.52%) |
May 06, 2011 | 11.42 | 11.48 | 11.41 | 11.47 | 94,648 | +0.05(+0.44%) |
May 05, 2011 | 11.46 | 11.49 | 11.41 | 11.42 | 111,910 | +0.00(+0.00%) |
May 04, 2011 | 11.40 | 11.44 | 11.36 | 11.42 | 124,706 | +0.04(+0.35%) |
May 03, 2011 | 11.38 | 11.47 | 11.33 | 11.38 | 104,241 | +0.01(+0.09%) |
May 02, 2011 | 11.39 | 11.40 | 11.37 | 11.37 | 111,672 | +0.02(+0.18%) |
Apr 29, 2011 | 11.34 | 11.39 | 11.30 | 11.35 | 111,585 | +0.06(+0.53%) |
Apr 28, 2011 | 11.25 | 11.38 | 11.25 | 11.29 | 141,358 | +0.04(+0.36%) |
Apr 27, 2011 | 11.25 | 11.34 | 11.23 | 11.25 | 116,089 | -0.01(-0.09%) |
Apr 26, 2011 | 11.26 | 11.29 | 11.23 | 11.26 | 201,947 | +0.00(+0.00%) |
Apr 25, 2011 | 11.33 | 11.42 | 11.26 | 11.26 | 163,308 | -0.01(-0.09%) |
Apr 21, 2011 | 11.30 | 11.41 | 11.27 | 11.27 | 112,609 | -0.05(-0.44%) |
Apr 20, 2011 | 11.32 | 11.41 | 11.31 | 11.32 | 128,411 | -0.03(-0.26%) |
Apr 19, 2011 | 11.40 | 11.45 | 11.35 | 11.35 | 66,219 | -0.14(-1.22%) |
Apr 18, 2011 | 11.40 | 11.50 | 11.37 | 11.49 | 114,279 | +0.06(+0.52%) |
Apr 15, 2011 | 11.36 | 11.52 | 11.36 | 11.43 | 106,930 | +0.05(+0.44%) |
Apr 14, 2011 | 11.29 | 11.42 | 11.29 | 11.38 | 97,877 | +0.09(+0.80%) |
Apr 13, 2011 | 11.33 | 11.39 | 11.23 | 11.29 | 115,066 | -0.06(-0.55%) |
Apr 12, 2011 | 11.35 | 11.42 | 11.25 | 11.35 | 105,217 | -0.04(-0.33%) |
Apr 11, 2011 | 11.48 | 11.50 | 11.38 | 11.39 | 121,838 | -0.03(-0.26%) |
Apr 08, 2011 | 11.46 | 11.53 | 11.42 | 11.42 | 96,999 | -0.06(-0.56%) |
Apr 07, 2011 | 11.49 | 11.52 | 11.46 | 11.48 | 115,457 | +0.02(+0.21%) |
Apr 06, 2011 | 11.41 | 11.49 | 11.40 | 11.46 | 92,366 | +0.07(+0.61%) |
Apr 05, 2011 | 11.38 | 11.44 | 11.34 | 11.39 | 103,845 | +0.03(+0.26%) |
Apr 04, 2011 | 11.45 | 11.45 | 11.36 | 11.36 | 126,254 | -0.12(-1.05%) |
Apr 01, 2011 | 11.44 | 11.49 | 11.40 | 11.48 | 123,292 | +0.08(+0.70%) |
Mar 31, 2011 | 11.46 | 11.49 | 11.39 | 11.40 | 100,061 | -0.04(-0.35%) |
Mar 30, 2011 | 11.46 | 11.50 | 11.40 | 11.44 | 91,849 | -0.05(-0.44%) |
Mar 29, 2011 | 11.40 | 11.50 | 11.40 | 11.49 | 118,632 | +0.09(+0.79%) |
Mar 28, 2011 | 11.46 | 11.48 | 11.40 | 11.40 | 90,663 | -0.03(-0.26%) |
Mar 25, 2011 | 11.39 | 11.45 | 11.36 | 11.43 | 92,967 | +0.08(+0.70%) |
Mar 24, 2011 | 11.40 | 11.48 | 11.35 | 11.35 | 152,741 | -0.06(-0.53%) |
Mar 23, 2011 | 11.35 | 11.49 | 11.33 | 11.41 | 167,278 | +0.03(+0.26%) |
Mar 22, 2011 | 11.33 | 11.40 | 11.28 | 11.38 | 115,293 | -0.07(-0.61%) |
Mar 21, 2011 | 11.39 | 11.45 | 11.39 | 11.45 | 119,439 | +0.04(+0.35%) |
Mar 18, 2011 | 11.40 | 11.43 | 11.38 | 11.41 | 100,215 | -0.02(-0.17%) |
Mar 17, 2011 | 11.28 | 11.44 | 11.25 | 11.43 | 196,160 | +0.15(+1.33%) |
Mar 16, 2011 | 11.27 | 11.31 | 11.22 | 11.28 | 143,668 | +0.03(+0.27%) |
Mar 15, 2011 | 11.25 | 11.26 | 11.19 | 11.25 | 85,579 | +0.00(+0.00%) |
Mar 14, 2011 | 11.24 | 11.31 | 11.23 | 11.25 | 207,567 | +0.03(+0.27%) |
Mar 11, 2011 | 11.22 | 11.25 | 11.21 | 11.22 | 98,657 | +0.04(+0.36%) |
Mar 10, 2011 | 11.15 | 11.23 | 11.15 | 11.18 | 147,701 | -0.02(-0.18%) |
Mar 09, 2011 | 11.28 | 11.33 | 11.20 | 11.20 | 142,013 | -0.12(-1.06%) |
Mar 08, 2011 | 11.17 | 11.32 | 11.17 | 11.32 | 148,296 | +0.12(+1.07%) |
Mar 07, 2011 | 11.20 | 11.20 | 11.15 | 11.20 | 126,423 | +0.02(+0.18%) |
Mar 04, 2011 | 11.18 | 11.21 | 11.17 | 11.18 | 112,466 | -0.02(-0.18%) |
Mar 03, 2011 | 11.21 | 11.27 | 11.19 | 11.20 | 180,204 | -0.05(-0.44%) |
Mar 02, 2011 | 11.26 | 11.27 | 11.21 | 11.25 | 132,187 | +0.03(+0.27%) |