Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.40 | 11.45 | 11.35 | 11.38 | 165,553 | -0.06(-0.49%) |
May 23, 2011 | 11.42 | 11.46 | 11.38 | 11.44 | 158,118 | -0.24(-2.08%) |
May 20, 2011 | 11.75 | 11.78 | 11.57 | 11.68 | 131,613 | -0.11(-0.90%) |
May 19, 2011 | 11.67 | 11.79 | 11.63 | 11.78 | 152,054 | +0.14(+1.23%) |
May 18, 2011 | 11.50 | 11.65 | 11.48 | 11.64 | 177,854 | -0.04(-0.32%) |
May 17, 2011 | 11.61 | 11.71 | 11.54 | 11.68 | 267,561 | +0.07(+0.59%) |
May 16, 2011 | 11.55 | 11.72 | 11.54 | 11.61 | 1,484,889 | -0.18(-1.54%) |
May 13, 2011 | 11.93 | 11.96 | 11.72 | 11.79 | 532,190 | -0.01(-0.05%) |
May 12, 2011 | 11.77 | 11.83 | 11.68 | 11.80 | 151,693 | +0.05(+0.42%) |
May 11, 2011 | 11.88 | 11.88 | 11.70 | 11.75 | 190,454 | +0.01(+0.11%) |
May 10, 2011 | 11.65 | 11.75 | 11.63 | 11.73 | 168,967 | +0.20(+1.73%) |
May 09, 2011 | 11.57 | 11.58 | 11.51 | 11.54 | 770,211 | -0.06(-0.48%) |
May 06, 2011 | 11.70 | 11.77 | 11.55 | 11.59 | 598,485 | +0.12(+1.03%) |
May 05, 2011 | 11.56 | 11.59 | 11.42 | 11.47 | 357,550 | -0.09(-0.81%) |
May 04, 2011 | 11.68 | 11.70 | 11.54 | 11.57 | 717,358 | -0.15(-1.28%) |
May 03, 2011 | 11.81 | 11.84 | 11.70 | 11.72 | 1,128,848 | -0.18(-1.52%) |
May 02, 2011 | 11.90 | 11.93 | 11.89 | 11.90 | 345,145 | +0.01(+0.05%) |
Apr 29, 2011 | 12.02 | 12.02 | 11.88 | 11.89 | 486,118 | -0.09(-0.78%) |
Apr 28, 2011 | 11.98 | 12.03 | 11.93 | 11.98 | 966,366 | -0.12(-1.03%) |
Apr 27, 2011 | 11.89 | 12.11 | 11.87 | 12.11 | 258,365 | +0.34(+2.86%) |
Apr 26, 2011 | 11.68 | 11.77 | 11.63 | 11.77 | 271,492 | +0.09(+0.80%) |
Apr 25, 2011 | 11.62 | 11.68 | 11.58 | 11.68 | 235,924 | +0.07(+0.65%) |
Apr 21, 2011 | 11.76 | 11.78 | 11.54 | 11.60 | 513,989 | +0.05(+0.43%) |
Apr 20, 2011 | 11.50 | 11.59 | 11.47 | 11.55 | 292,875 | +0.28(+2.49%) |
Apr 19, 2011 | 11.22 | 11.31 | 11.22 | 11.27 | 198,263 | +0.14(+1.23%) |
Apr 18, 2011 | 11.18 | 11.19 | 11.04 | 11.14 | 108,113 | -0.05(-0.45%) |
Apr 15, 2011 | 11.20 | 11.25 | 11.18 | 11.19 | 145,165 | -0.13(-1.16%) |
Apr 14, 2011 | 11.29 | 11.34 | 11.27 | 11.32 | 654,351 | +0.17(+1.57%) |
Apr 13, 2011 | 11.19 | 11.22 | 11.10 | 11.14 | 125,964 | +0.07(+0.68%) |
Apr 12, 2011 | 11.12 | 11.15 | 11.06 | 11.07 | 87,882 | -0.22(-1.94%) |
Apr 11, 2011 | 11.32 | 11.35 | 11.24 | 11.29 | 97,972 | +0.04(+0.33%) |
Apr 08, 2011 | 11.34 | 11.37 | 11.22 | 11.25 | 110,672 | +0.01(+0.06%) |
Apr 07, 2011 | 11.25 | 11.33 | 11.18 | 11.24 | 113,519 | -0.16(-1.37%) |
Apr 06, 2011 | 11.39 | 11.47 | 11.36 | 11.40 | 176,348 | +0.01(+0.11%) |
Apr 05, 2011 | 11.36 | 11.44 | 11.32 | 11.38 | 849,284 | +0.03(+0.27%) |
Apr 04, 2011 | 11.43 | 11.43 | 11.32 | 11.35 | 247,907 | +0.20(+1.75%) |
Apr 01, 2011 | 11.05 | 11.23 | 11.02 | 11.16 | 278,616 | +0.30(+2.75%) |
Mar 31, 2011 | 10.82 | 10.90 | 10.81 | 10.86 | 98,913 | -0.04(-0.34%) |
Mar 30, 2011 | 10.80 | 10.90 | 10.80 | 10.90 | 126,269 | +0.18(+1.71%) |
Mar 29, 2011 | 10.62 | 10.71 | 10.59 | 10.71 | 123,355 | +0.13(+1.27%) |
Mar 28, 2011 | 10.64 | 10.65 | 10.57 | 10.58 | 141,570 | -0.01(-0.06%) |
Mar 25, 2011 | 10.60 | 10.63 | 10.55 | 10.59 | 160,001 | -0.09(-0.80%) |
Mar 24, 2011 | 10.69 | 10.71 | 10.62 | 10.67 | 243,778 | -0.01(-0.11%) |
Mar 23, 2011 | 10.57 | 10.71 | 10.54 | 10.68 | 124,369 | -0.08(-0.74%) |
Mar 22, 2011 | 10.85 | 10.87 | 10.73 | 10.76 | 101,659 | +0.01(+0.06%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.70 | 10.76 | 224,935 | +0.32(+3.04%) |
Mar 18, 2011 | 10.40 | 10.49 | 10.38 | 10.44 | 575,264 | +0.07(+0.65%) |
Mar 17, 2011 | 10.34 | 10.46 | 10.34 | 10.37 | 332,079 | +0.27(+2.72%) |
Mar 16, 2011 | 10.43 | 10.43 | 10.09 | 10.10 | 458,276 | -0.46(-4.39%) |
Mar 15, 2011 | 10.52 | 10.59 | 10.49 | 10.56 | 279,458 | -0.15(-1.37%) |
Mar 14, 2011 | 10.76 | 10.79 | 10.67 | 10.71 | 356,156 | -0.02(-0.17%) |
Mar 11, 2011 | 10.75 | 10.79 | 10.71 | 10.73 | 310,382 | -0.08(-0.73%) |
Mar 10, 2011 | 10.90 | 10.90 | 10.79 | 10.80 | 215,952 | -0.16(-1.45%) |
Mar 09, 2011 | 10.90 | 11.00 | 10.87 | 10.96 | 141,968 | +0.07(+0.67%) |
Mar 08, 2011 | 10.81 | 10.91 | 10.80 | 10.89 | 133,740 | +0.03(+0.28%) |
Mar 07, 2011 | 11.10 | 11.12 | 10.85 | 10.86 | 385,592 | +0.00(+0.00%) |
Mar 04, 2011 | 10.83 | 10.88 | 10.74 | 10.86 | 599,912 | +0.25(+2.36%) |
Mar 03, 2011 | 10.54 | 10.62 | 10.50 | 10.61 | 193,990 | +0.14(+1.34%) |
Mar 02, 2011 | 10.40 | 10.51 | 10.40 | 10.47 | 207,873 | +0.20(+1.90%) |