Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.93 | 10.93 | 10.79 | 10.85 | 16,782 | +0.06(+0.56%) |
May 23, 2011 | 10.80 | 10.80 | 10.74 | 10.79 | 7,281 | -0.31(-2.79%) |
May 20, 2011 | 11.12 | 11.13 | 10.98 | 11.10 | 13,398 | -0.12(-1.07%) |
May 19, 2011 | 11.15 | 11.25 | 11.15 | 11.22 | 55,642 | +0.09(+0.81%) |
May 18, 2011 | 11.17 | 11.19 | 11.11 | 11.13 | 16,713 | -0.03(-0.27%) |
May 17, 2011 | 11.11 | 11.16 | 11.05 | 11.16 | 17,475 | +0.02(+0.18%) |
May 16, 2011 | 11.11 | 11.24 | 11.07 | 11.14 | 18,821 | -0.11(-0.98%) |
May 13, 2011 | 11.36 | 11.39 | 11.13 | 11.25 | 10,472 | -0.06(-0.53%) |
May 12, 2011 | 11.25 | 11.41 | 11.25 | 11.31 | 50,393 | +0.07(+0.62%) |
May 11, 2011 | 11.51 | 11.51 | 11.20 | 11.24 | 30,487 | -0.45(-3.85%) |
May 10, 2011 | 11.55 | 11.70 | 11.55 | 11.69 | 16,872 | +0.33(+2.90%) |
May 09, 2011 | 11.38 | 11.41 | 11.23 | 11.36 | 13,352 | +0.04(+0.35%) |
May 06, 2011 | 11.63 | 11.63 | 11.25 | 11.32 | 20,124 | +0.23(+2.07%) |
May 05, 2011 | 11.25 | 11.43 | 11.03 | 11.09 | 29,893 | -0.34(-2.97%) |
May 04, 2011 | 11.58 | 11.58 | 11.40 | 11.43 | 11,094 | -0.23(-1.97%) |
May 03, 2011 | 11.65 | 11.84 | 11.60 | 11.66 | 17,577 | -0.29(-2.43%) |
May 02, 2011 | 11.96 | 11.96 | 11.95 | 11.95 | 12,915 | -0.02(-0.17%) |
Apr 29, 2011 | 11.96 | 12.05 | 11.91 | 11.97 | 29,904 | -0.11(-0.91%) |
Apr 28, 2011 | 12.03 | 12.08 | 12.00 | 12.08 | 2,894 | -0.38(-3.05%) |
Apr 27, 2011 | 12.44 | 12.46 | 12.25 | 12.46 | 12,029 | +0.01(+0.08%) |
Apr 26, 2011 | 12.56 | 12.57 | 12.44 | 12.45 | 92,993 | +0.34(+2.81%) |
Apr 25, 2011 | 12.20 | 12.20 | 12.10 | 12.11 | 34,829 | -0.19(-1.54%) |
Apr 21, 2011 | 12.40 | 12.54 | 12.30 | 12.30 | 282,309 | +0.00(+0.00%) |
Apr 20, 2011 | 12.22 | 12.35 | 12.22 | 12.30 | 8,249 | -0.04(-0.32%) |
Apr 19, 2011 | 12.17 | 12.34 | 12.14 | 12.34 | 3,925 | +0.29(+2.41%) |
Apr 18, 2011 | 12.21 | 12.25 | 11.91 | 12.05 | 5,681 | -0.31(-2.51%) |
Apr 15, 2011 | 12.35 | 12.44 | 12.35 | 12.36 | 15,704 | +0.02(+0.16%) |
Apr 14, 2011 | 12.29 | 12.42 | 12.25 | 12.34 | 2,323 | -0.06(-0.48%) |
Apr 13, 2011 | 12.40 | 12.47 | 12.32 | 12.40 | 23,378 | +0.16(+1.31%) |
Apr 12, 2011 | 12.16 | 12.24 | 12.11 | 12.24 | 40,211 | -0.15(-1.21%) |
Apr 11, 2011 | 12.36 | 12.40 | 12.30 | 12.39 | 2,660 | -0.09(-0.72%) |
Apr 08, 2011 | 12.40 | 12.50 | 12.40 | 12.48 | 60,199 | +0.15(+1.22%) |
Apr 07, 2011 | 12.29 | 12.33 | 12.24 | 12.33 | 4,031 | -0.10(-0.80%) |
Apr 06, 2011 | 12.42 | 12.48 | 12.42 | 12.43 | 4,904 | -0.02(-0.16%) |
Apr 05, 2011 | 12.35 | 12.48 | 12.35 | 12.45 | 234,228 | +0.03(+0.24%) |
Apr 04, 2011 | 12.29 | 12.44 | 12.26 | 12.42 | 209,306 | +0.28(+2.31%) |
Apr 01, 2011 | 12.15 | 12.26 | 12.12 | 12.14 | 39,482 | +0.23(+1.93%) |
Mar 31, 2011 | 11.79 | 11.95 | 11.79 | 11.91 | 4,588 | +0.38(+3.30%) |
Mar 30, 2011 | 11.53 | 11.53 | 11.53 | 11.53 | 10,094 | +0.10(+0.87%) |
Mar 29, 2011 | 11.31 | 11.43 | 11.25 | 11.43 | 360,656 | +0.18(+1.60%) |
Mar 28, 2011 | 11.26 | 11.33 | 11.25 | 11.25 | 25,387 | -0.10(-0.88%) |
Mar 25, 2011 | 11.30 | 11.39 | 11.29 | 11.35 | 3,835 | +0.02(+0.18%) |
Mar 24, 2011 | 11.18 | 11.38 | 11.10 | 11.33 | 7,105 | +0.32(+2.91%) |
Mar 23, 2011 | 11.03 | 11.08 | 10.96 | 11.01 | 7,423 | +0.02(+0.18%) |
Mar 22, 2011 | 11.04 | 11.04 | 10.94 | 10.99 | 19,714 | -0.13(-1.17%) |
Mar 21, 2011 | 11.01 | 11.12 | 11.01 | 11.12 | 47,684 | +0.41(+3.83%) |
Mar 18, 2011 | 10.80 | 10.84 | 10.65 | 10.71 | 15,243 | +0.07(+0.66%) |
Mar 17, 2011 | 10.51 | 10.67 | 10.46 | 10.64 | 9,882 | +0.54(+5.35%) |
Mar 16, 2011 | 10.56 | 10.56 | 10.00 | 10.10 | 36,558 | -0.45(-4.27%) |
Mar 15, 2011 | 10.25 | 10.56 | 10.18 | 10.55 | 20,520 | -0.18(-1.68%) |
Mar 14, 2011 | 10.75 | 10.75 | 10.67 | 10.73 | 3,124 | -0.20(-1.83%) |
Mar 11, 2011 | 10.79 | 10.97 | 10.79 | 10.93 | 8,924 | +0.00(+0.00%) |
Mar 10, 2011 | 11.00 | 11.02 | 10.91 | 10.93 | 4,910 | -0.26(-2.32%) |
Mar 09, 2011 | 11.20 | 11.25 | 11.16 | 11.19 | 5,928 | -0.05(-0.44%) |
Mar 08, 2011 | 11.25 | 11.30 | 11.23 | 11.24 | 4,697 | -0.03(-0.27%) |
Mar 07, 2011 | 11.53 | 11.53 | 11.22 | 11.27 | 7,925 | -0.04(-0.35%) |
Mar 04, 2011 | 11.39 | 11.39 | 11.22 | 11.31 | 22,276 | -0.23(-1.99%) |
Mar 03, 2011 | 11.57 | 11.58 | 11.40 | 11.54 | 23,166 | +0.44(+3.96%) |
Mar 02, 2011 | 11.10 | 11.15 | 11.06 | 11.10 | 40,812 | +0.02(+0.18%) |