Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.97 | 12.20 | 11.97 | 12.14 | 6,778 | +0.18(+1.51%) |
May 20, 2011 | 11.95 | 11.96 | 11.96 | 11.96 | 3,100 | -0.01(-0.08%) |
May 19, 2011 | 11.96 | 11.97 | 11.96 | 11.97 | 2,412 | -0.03(-0.26%) |
May 18, 2011 | 12.02 | 12.02 | 11.99 | 12.00 | 3,223 | +0.03(+0.25%) |
May 17, 2011 | 12.05 | 12.05 | 11.91 | 11.97 | 5,335 | +0.04(+0.34%) |
May 16, 2011 | 11.89 | 11.93 | 11.85 | 11.93 | 3,695 | +0.08(+0.68%) |
May 13, 2011 | 11.76 | 11.85 | 11.75 | 11.85 | 5,829 | +0.09(+0.77%) |
May 12, 2011 | 11.68 | 11.76 | 11.68 | 11.76 | 2,015 | +0.06(+0.51%) |
May 11, 2011 | 11.69 | 11.71 | 11.68 | 11.70 | 1,420 | +0.03(+0.26%) |
May 10, 2011 | 11.70 | 11.72 | 11.63 | 11.67 | 3,599 | -0.02(-0.17%) |
May 09, 2011 | 11.80 | 11.80 | 11.69 | 11.69 | 1,225 | -0.08(-0.68%) |
May 06, 2011 | 11.77 | 11.77 | 11.77 | 11.77 | 100 | -0.08(-0.68%) |
May 05, 2011 | 11.80 | 11.85 | 11.80 | 11.85 | 2,880 | +0.04(+0.34%) |
May 04, 2011 | 11.64 | 11.81 | 11.64 | 11.81 | 4,860 | +0.21(+1.80%) |
May 03, 2011 | 11.60 | 11.65 | 11.60 | 11.60 | 2,737 | -0.05(-0.42%) |
May 02, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 300 | +0.13(+1.13%) |
Apr 29, 2011 | 11.53 | 11.53 | 11.48 | 11.52 | 2,400 | +0.01(+0.09%) |
Apr 28, 2011 | 11.50 | 11.52 | 11.49 | 11.51 | 3,800 | +0.03(+0.26%) |
Apr 26, 2011 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | -0.10(-0.90%) |
Apr 25, 2011 | 11.53 | 11.58 | 11.51 | 11.58 | 3,344 | -0.02(-0.14%) |
Apr 21, 2011 | 11.48 | 11.60 | 11.48 | 11.60 | 931 | +0.13(+1.16%) |
Apr 20, 2011 | 11.48 | 11.48 | 11.47 | 11.47 | 1,228 | +0.08(+0.72%) |
Apr 18, 2011 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | -0.08(-0.65%) |
Apr 15, 2011 | 11.41 | 11.46 | 11.41 | 11.46 | 2,600 | +0.14(+1.24%) |
Apr 14, 2011 | 11.41 | 11.41 | 11.32 | 11.32 | 2,572 | -0.02(-0.18%) |
Apr 12, 2011 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | -0.01(-0.10%) |
Apr 08, 2011 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.04(-0.34%) |
Apr 07, 2011 | 11.33 | 11.73 | 11.31 | 11.39 | 2,929 | +0.01(+0.09%) |
Apr 06, 2011 | 11.40 | 11.40 | 11.35 | 11.38 | 747 | -0.01(-0.12%) |
Apr 05, 2011 | 11.38 | 11.39 | 11.36 | 11.39 | 3,731 | +0.00(+0.04%) |
Apr 04, 2011 | 11.38 | 11.39 | 11.34 | 11.39 | 1,512 | +0.03(+0.26%) |
Apr 01, 2011 | 11.49 | 11.49 | 11.33 | 11.36 | 7,897 | -0.06(-0.53%) |
Mar 31, 2011 | 11.45 | 11.47 | 11.42 | 11.42 | 1,810 | -0.04(-0.35%) |
Mar 30, 2011 | 11.45 | 11.46 | 11.45 | 11.46 | 2,599 | +0.01(+0.09%) |
Mar 29, 2011 | 11.45 | 11.45 | 11.45 | 11.45 | 1,180 | +0.00(+0.00%) |
Mar 28, 2011 | 11.52 | 11.52 | 11.45 | 11.45 | 1,300 | -0.02(-0.17%) |
Mar 25, 2011 | 11.44 | 11.47 | 11.44 | 11.47 | 500 | +0.04(+0.35%) |
Mar 24, 2011 | 11.39 | 11.43 | 11.35 | 11.43 | 6,590 | +0.10(+0.88%) |
Mar 23, 2011 | 11.40 | 11.40 | 11.33 | 11.33 | 5,500 | -0.02(-0.18%) |
Mar 22, 2011 | 11.37 | 11.37 | 11.35 | 11.35 | 1,849 | +0.03(+0.27%) |
Mar 21, 2011 | 11.32 | 11.32 | 11.32 | 11.32 | 3,286 | -0.02(-0.18%) |
Mar 18, 2011 | 11.38 | 11.38 | 11.34 | 11.34 | 1,500 | -0.03(-0.26%) |
Mar 17, 2011 | 11.42 | 11.42 | 11.37 | 11.37 | 600 | -0.01(-0.09%) |
Mar 16, 2011 | 11.26 | 11.41 | 11.26 | 11.38 | 3,500 | -0.04(-0.35%) |
Mar 15, 2011 | 11.43 | 11.57 | 11.30 | 11.42 | 3,232 | -0.15(-1.30%) |
Mar 14, 2011 | 11.54 | 11.58 | 11.54 | 11.57 | 2,266 | -0.01(-0.09%) |
Mar 11, 2011 | 11.58 | 11.58 | 11.58 | 11.58 | 700 | +0.05(+0.43%) |
Mar 10, 2011 | 11.67 | 11.67 | 11.53 | 11.53 | 1,500 | +0.01(+0.09%) |
Mar 09, 2011 | 11.55 | 11.59 | 11.52 | 11.52 | 800 | -0.01(-0.09%) |
Mar 08, 2011 | 11.45 | 11.61 | 11.45 | 11.53 | 9,050 | +0.06(+0.52%) |
Mar 07, 2011 | 11.49 | 11.49 | 11.47 | 11.47 | 700 | -0.03(-0.26%) |
Mar 04, 2011 | 11.47 | 11.59 | 11.47 | 11.50 | 8,512 | +0.02(+0.18%) |
Mar 03, 2011 | 11.46 | 11.48 | 11.45 | 11.48 | 3,547 | +0.12(+1.06%) |
Mar 02, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 280 | +0.00(+0.00%) |