Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.56 | 11.77 | 11.49 | 11.57 | 40,454 | -0.05(-0.40%) |
May 23, 2011 | 11.48 | 11.68 | 11.48 | 11.61 | 16,114 | +0.04(+0.34%) |
May 20, 2011 | 11.69 | 11.69 | 11.55 | 11.57 | 24,085 | -0.17(-1.46%) |
May 19, 2011 | 11.54 | 11.90 | 11.47 | 11.74 | 15,520 | +0.28(+2.41%) |
May 18, 2011 | 11.50 | 11.57 | 11.45 | 11.47 | 8,778 | -0.03(-0.27%) |
May 17, 2011 | 11.56 | 11.68 | 11.45 | 11.50 | 13,815 | -0.20(-1.73%) |
May 16, 2011 | 11.87 | 11.87 | 11.61 | 11.70 | 18,356 | -0.21(-1.73%) |
May 13, 2011 | 11.93 | 11.97 | 11.73 | 11.91 | 23,311 | +0.07(+0.56%) |
May 12, 2011 | 12.12 | 12.12 | 11.69 | 11.84 | 21,997 | -0.30(-2.47%) |
May 11, 2011 | 12.25 | 12.28 | 12.06 | 12.14 | 38,513 | -0.10(-0.79%) |
May 10, 2011 | 11.92 | 12.24 | 11.92 | 12.24 | 32,485 | +0.41(+3.49%) |
May 09, 2011 | 11.80 | 11.84 | 11.71 | 11.83 | 12,545 | +0.09(+0.80%) |
May 06, 2011 | 11.90 | 11.96 | 11.61 | 11.73 | 23,985 | -0.08(-0.71%) |
May 05, 2011 | 11.86 | 11.90 | 11.76 | 11.82 | 40,441 | -0.10(-0.83%) |
May 04, 2011 | 12.05 | 12.05 | 11.79 | 11.92 | 18,073 | -0.14(-1.13%) |
May 03, 2011 | 12.03 | 12.12 | 12.00 | 12.05 | 21,928 | -0.18(-1.49%) |
May 02, 2011 | 12.24 | 12.24 | 12.23 | 12.23 | 21,231 | -0.11(-0.85%) |
Apr 29, 2011 | 12.04 | 12.34 | 12.04 | 12.34 | 33,789 | +0.31(+2.55%) |
Apr 28, 2011 | 12.36 | 12.36 | 12.03 | 12.03 | 15,312 | -0.32(-2.58%) |
Apr 27, 2011 | 12.30 | 12.35 | 12.23 | 12.35 | 50,760 | +0.03(+0.22%) |
Apr 26, 2011 | 12.19 | 12.40 | 12.16 | 12.32 | 44,267 | +0.24(+1.96%) |
Apr 25, 2011 | 12.12 | 12.24 | 12.06 | 12.09 | 64,763 | -0.02(-0.16%) |
Apr 21, 2011 | 12.03 | 12.13 | 12.00 | 12.11 | 16,088 | +0.15(+1.27%) |
Apr 20, 2011 | 11.89 | 12.16 | 11.89 | 11.96 | 29,719 | -0.04(-0.32%) |
Apr 19, 2011 | 11.96 | 12.02 | 11.83 | 11.99 | 15,970 | +0.10(+0.85%) |
Apr 18, 2011 | 11.85 | 12.03 | 11.66 | 11.89 | 35,064 | -0.10(-0.84%) |
Apr 15, 2011 | 11.85 | 11.99 | 11.83 | 11.99 | 11,735 | +0.09(+0.75%) |
Apr 14, 2011 | 12.01 | 12.01 | 11.84 | 11.90 | 23,468 | -0.15(-1.26%) |
Apr 13, 2011 | 12.04 | 12.10 | 11.96 | 12.06 | 73,169 | +0.07(+0.55%) |
Apr 12, 2011 | 12.05 | 12.08 | 11.96 | 11.99 | 11,570 | -0.12(-1.00%) |
Apr 11, 2011 | 12.04 | 12.11 | 12.04 | 12.11 | 23,144 | +0.13(+1.10%) |
Apr 08, 2011 | 12.16 | 12.16 | 11.96 | 11.98 | 66,046 | -0.15(-1.22%) |
Apr 07, 2011 | 11.88 | 12.13 | 11.86 | 12.13 | 19,565 | +0.29(+2.46%) |
Apr 06, 2011 | 11.84 | 11.92 | 11.74 | 11.83 | 33,108 | +0.02(+0.16%) |
Apr 05, 2011 | 11.66 | 11.84 | 11.66 | 11.81 | 31,092 | +0.15(+1.30%) |
Apr 04, 2011 | 11.81 | 11.81 | 11.61 | 11.66 | 30,765 | -0.11(-0.93%) |
Apr 01, 2011 | 11.70 | 11.89 | 11.68 | 11.77 | 24,401 | +0.10(+0.87%) |
Mar 31, 2011 | 11.62 | 11.74 | 11.59 | 11.67 | 30,814 | +0.09(+0.81%) |
Mar 30, 2011 | 11.49 | 11.81 | 11.49 | 11.58 | 51,925 | +0.11(+0.92%) |
Mar 29, 2011 | 11.45 | 11.61 | 11.43 | 11.47 | 18,624 | +0.00(+0.00%) |
Mar 28, 2011 | 11.39 | 11.48 | 11.17 | 11.47 | 49,785 | +0.16(+1.41%) |
Mar 25, 2011 | 11.41 | 11.41 | 11.31 | 11.31 | 25,684 | -0.10(-0.84%) |
Mar 24, 2011 | 11.38 | 11.45 | 11.33 | 11.41 | 15,057 | +0.10(+0.85%) |
Mar 23, 2011 | 11.32 | 11.32 | 11.28 | 11.31 | 9,007 | -0.08(-0.68%) |
Mar 22, 2011 | 11.45 | 11.45 | 11.24 | 11.39 | 18,279 | -0.02(-0.20%) |
Mar 21, 2011 | 11.48 | 11.51 | 11.39 | 11.41 | 15,070 | +0.24(+2.19%) |
Mar 18, 2011 | 11.18 | 11.19 | 11.06 | 11.17 | 15,317 | +0.09(+0.78%) |
Mar 17, 2011 | 11.06 | 11.10 | 11.01 | 11.08 | 49,646 | +0.16(+1.50%) |
Mar 16, 2011 | 10.87 | 10.97 | 10.85 | 10.92 | 20,989 | +0.07(+0.68%) |
Mar 15, 2011 | 10.80 | 10.91 | 10.80 | 10.85 | 52,436 | -0.34(-3.03%) |
Mar 14, 2011 | 11.09 | 11.23 | 10.99 | 11.19 | 20,925 | -0.01(-0.07%) |
Mar 11, 2011 | 11.10 | 11.19 | 10.89 | 11.19 | 68,921 | +0.02(+0.21%) |
Mar 10, 2011 | 11.22 | 11.29 | 11.09 | 11.17 | 84,331 | -0.13(-1.17%) |
Mar 09, 2011 | 11.30 | 11.41 | 11.29 | 11.30 | 17,994 | -0.03(-0.27%) |
Mar 08, 2011 | 11.23 | 11.43 | 11.23 | 11.33 | 30,256 | +0.05(+0.41%) |
Mar 07, 2011 | 11.54 | 11.54 | 11.26 | 11.29 | 30,200 | -0.26(-2.29%) |
Mar 04, 2011 | 11.35 | 11.63 | 11.35 | 11.55 | 38,644 | +0.21(+1.85%) |
Mar 03, 2011 | 11.41 | 11.42 | 11.34 | 11.34 | 18,325 | -0.04(-0.34%) |
Mar 02, 2011 | 11.46 | 11.48 | 11.38 | 11.38 | 15,003 | -0.04(-0.37%) |