Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.67 | 11.67 | 11.56 | 11.59 | 12,851 | +0.00(+0.01%) |
May 23, 2011 | 11.49 | 11.62 | 11.39 | 11.59 | 30,559 | -0.28(-2.37%) |
May 20, 2011 | 11.87 | 11.89 | 11.80 | 11.88 | 24,073 | -0.01(-0.12%) |
May 19, 2011 | 11.93 | 11.97 | 11.88 | 11.89 | 7,905 | +0.03(+0.22%) |
May 18, 2011 | 11.82 | 11.86 | 11.81 | 11.86 | 6,743 | +0.15(+1.32%) |
May 17, 2011 | 11.60 | 11.71 | 11.60 | 11.71 | 1,210 | +0.12(+1.00%) |
May 16, 2011 | 11.62 | 11.74 | 11.58 | 11.59 | 14,216 | -0.02(-0.16%) |
May 13, 2011 | 11.82 | 11.82 | 11.61 | 11.61 | 3,583 | -0.29(-2.45%) |
May 12, 2011 | 11.79 | 11.90 | 11.67 | 11.90 | 3,667 | +0.04(+0.36%) |
May 11, 2011 | 11.90 | 11.92 | 11.83 | 11.86 | 10,973 | +0.02(+0.13%) |
May 10, 2011 | 11.89 | 11.89 | 11.83 | 11.84 | 3,245 | +0.04(+0.35%) |
May 09, 2011 | 11.60 | 11.80 | 11.60 | 11.80 | 10,191 | +0.28(+2.44%) |
May 06, 2011 | 11.80 | 11.80 | 11.52 | 11.52 | 3,190 | -0.01(-0.06%) |
May 05, 2011 | 11.56 | 11.61 | 11.53 | 11.53 | 8,825 | -0.22(-1.84%) |
May 04, 2011 | 11.76 | 11.76 | 11.58 | 11.74 | 6,570 | -0.13(-1.06%) |
May 03, 2011 | 11.90 | 11.94 | 11.82 | 11.87 | 4,798 | -0.18(-1.53%) |
May 02, 2011 | 12.06 | 12.07 | 12.05 | 12.05 | 96,900 | -0.01(-0.06%) |
Apr 29, 2011 | 12.03 | 12.08 | 11.93 | 12.06 | 16,993 | +0.01(+0.11%) |
Apr 28, 2011 | 12.01 | 12.05 | 11.98 | 12.05 | 20,666 | +0.04(+0.31%) |
Apr 27, 2011 | 11.94 | 12.01 | 11.94 | 12.01 | 3,495 | +0.09(+0.73%) |
Apr 26, 2011 | 11.95 | 11.95 | 11.93 | 11.93 | 2,306 | +0.04(+0.36%) |
Apr 25, 2011 | 11.88 | 11.91 | 11.88 | 11.88 | 8,183 | -0.03(-0.24%) |
Apr 21, 2011 | 11.91 | 11.96 | 11.90 | 11.91 | 5,755 | +0.03(+0.24%) |
Apr 20, 2011 | 11.85 | 11.92 | 11.85 | 11.88 | 7,142 | +0.21(+1.79%) |
Apr 19, 2011 | 11.66 | 11.67 | 11.62 | 11.67 | 4,049 | +0.21(+1.81%) |
Apr 18, 2011 | 11.58 | 11.58 | 11.47 | 11.47 | 5,514 | -0.28(-2.38%) |
Apr 15, 2011 | 11.69 | 11.76 | 11.67 | 11.74 | 3,952 | +0.10(+0.87%) |
Apr 14, 2011 | 11.62 | 11.64 | 11.60 | 11.64 | 4,561 | -0.01(-0.08%) |
Apr 13, 2011 | 11.64 | 11.67 | 11.64 | 11.65 | 1,803 | +0.10(+0.89%) |
Apr 12, 2011 | 11.57 | 11.57 | 11.47 | 11.55 | 8,270 | -0.09(-0.74%) |
Apr 11, 2011 | 11.67 | 11.68 | 11.64 | 11.64 | 6,692 | -0.08(-0.68%) |
Apr 08, 2011 | 11.82 | 11.82 | 11.69 | 11.72 | 12,989 | -0.01(-0.10%) |
Apr 07, 2011 | 11.78 | 11.78 | 11.72 | 11.73 | 10,220 | +0.01(+0.10%) |
Apr 06, 2011 | 11.75 | 11.75 | 11.69 | 11.72 | 12,552 | +0.05(+0.43%) |
Apr 05, 2011 | 11.66 | 11.67 | 11.63 | 11.67 | 4,633 | +0.02(+0.15%) |
Apr 04, 2011 | 11.62 | 11.65 | 11.61 | 11.65 | 7,349 | +0.05(+0.45%) |
Apr 01, 2011 | 11.63 | 11.65 | 11.60 | 11.60 | 2,062 | +0.08(+0.72%) |
Mar 31, 2011 | 11.39 | 11.51 | 11.39 | 11.51 | 8,466 | +0.11(+0.94%) |
Mar 30, 2011 | 11.41 | 11.46 | 11.41 | 11.41 | 16,494 | +0.12(+1.02%) |
Mar 29, 2011 | 11.21 | 11.29 | 11.21 | 11.29 | 1,718 | +0.05(+0.45%) |
Mar 28, 2011 | 11.25 | 11.25 | 11.23 | 11.24 | 7,489 | -0.05(-0.45%) |
Mar 25, 2011 | 11.30 | 11.30 | 11.26 | 11.29 | 1,009 | -0.03(-0.29%) |
Mar 24, 2011 | 11.31 | 11.33 | 11.18 | 11.32 | 5,905 | +0.13(+1.20%) |
Mar 23, 2011 | 11.13 | 11.19 | 11.10 | 11.19 | 2,579 | +0.11(+1.04%) |
Mar 22, 2011 | 11.07 | 11.07 | 11.07 | 11.07 | 416 | +0.02(+0.20%) |
Mar 21, 2011 | 11.05 | 11.05 | 11.05 | 11.05 | 925 | +0.25(+2.34%) |
Mar 18, 2011 | 10.84 | 10.84 | 10.80 | 10.80 | 2,357 | +0.07(+0.68%) |
Mar 17, 2011 | 10.76 | 10.80 | 10.73 | 10.73 | 3,217 | +0.09(+0.87%) |
Mar 16, 2011 | 10.71 | 10.71 | 10.60 | 10.64 | 4,160 | -0.15(-1.35%) |
Mar 15, 2011 | 10.78 | 10.78 | 10.78 | 10.78 | 19,897 | -0.26(-2.36%) |
Mar 14, 2011 | 11.12 | 11.12 | 10.98 | 11.04 | 3,669 | +0.01(+0.09%) |
Mar 11, 2011 | 11.00 | 11.05 | 11.00 | 11.03 | 15,256 | +0.00(+0.01%) |
Mar 10, 2011 | 11.14 | 11.20 | 11.00 | 11.03 | 5,968 | -0.18(-1.57%) |
Mar 09, 2011 | 11.27 | 11.27 | 11.21 | 11.21 | 776 | -0.01(-0.11%) |
Mar 08, 2011 | 11.16 | 11.25 | 11.16 | 11.22 | 1,386 | +0.22(+2.03%) |
Mar 07, 2011 | 11.20 | 11.23 | 10.98 | 11.00 | 6,475 | -0.03(-0.26%) |
Mar 04, 2011 | 11.02 | 11.05 | 10.93 | 11.02 | 7,975 | -0.04(-0.39%) |
Mar 03, 2011 | 10.97 | 11.07 | 10.97 | 11.07 | 68,870 | +0.10(+0.92%) |
Mar 02, 2011 | 10.96 | 10.99 | 10.90 | 10.97 | 6,708 | +0.13(+1.20%) |