Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 474 | -0.03(-0.22%) |
May 23, 2011 | 11.96 | 12.07 | 11.83 | 11.83 | 606 | +0.03(+0.22%) |
May 20, 2011 | 12.15 | 12.15 | 11.64 | 11.80 | 2,952 | -0.42(-3.46%) |
May 19, 2011 | 12.55 | 12.68 | 12.23 | 12.23 | 4,219 | -0.40(-3.14%) |
May 18, 2011 | 12.38 | 12.62 | 12.38 | 12.62 | 1,305 | +0.25(+1.99%) |
May 17, 2011 | 12.29 | 12.50 | 12.23 | 12.38 | 2,422 | +0.26(+2.18%) |
May 16, 2011 | 12.02 | 12.26 | 12.02 | 12.11 | 2,430 | -0.18(-1.43%) |
May 12, 2011 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.09(+0.72%) |
May 11, 2011 | 12.23 | 12.28 | 12.20 | 12.20 | 790 | -0.20(-1.63%) |
May 10, 2011 | 12.33 | 12.46 | 12.32 | 12.40 | 3,401 | -0.11(-0.85%) |
May 09, 2011 | 12.01 | 12.75 | 12.01 | 12.51 | 4,185 | +0.23(+1.87%) |
May 06, 2011 | 12.30 | 12.30 | 12.28 | 12.28 | 567 | -0.05(-0.43%) |
May 05, 2011 | 12.91 | 13.03 | 12.25 | 12.33 | 7,537 | -0.56(-4.37%) |
May 04, 2011 | 12.72 | 12.99 | 12.72 | 12.89 | 1,776 | +0.08(+0.62%) |
May 03, 2011 | 12.72 | 12.89 | 12.72 | 12.82 | 597 | +0.10(+0.76%) |
May 02, 2011 | 12.89 | 12.89 | 12.72 | 12.72 | 5,027 | +0.34(+2.78%) |
Apr 29, 2011 | 12.33 | 12.38 | 12.16 | 12.38 | 1,421 | -0.18(-1.40%) |
Apr 28, 2011 | 12.55 | 12.55 | 12.55 | 12.55 | 156 | -0.03(-0.21%) |
Apr 27, 2011 | 12.60 | 12.61 | 12.58 | 12.58 | 681 | -0.19(-1.52%) |
Apr 26, 2011 | 12.60 | 12.81 | 12.60 | 12.77 | 8,855 | +0.00(+0.00%) |
Apr 25, 2011 | 12.77 | 12.86 | 12.77 | 12.77 | 2,043 | -0.19(-1.43%) |
Apr 21, 2011 | 12.96 | 12.96 | 12.96 | 12.96 | 348 | -0.09(-0.68%) |
Apr 20, 2011 | 13.04 | 13.04 | 13.04 | 13.04 | 240 | +0.09(+0.68%) |
Apr 19, 2011 | 12.94 | 13.19 | 12.85 | 12.96 | 824 | -0.24(-1.80%) |
Apr 18, 2011 | 13.07 | 13.34 | 13.07 | 13.19 | 691 | +0.20(+1.56%) |
Apr 15, 2011 | 12.89 | 13.00 | 12.89 | 12.99 | 1,579 | -0.08(-0.61%) |
Apr 14, 2011 | 12.98 | 13.07 | 12.98 | 13.07 | 3,065 | +0.08(+0.61%) |
Apr 13, 2011 | 12.86 | 12.99 | 12.86 | 12.99 | 1,121 | +0.09(+0.68%) |
Apr 12, 2011 | 12.72 | 13.08 | 12.72 | 12.90 | 1,926 | -0.08(-0.61%) |
Apr 11, 2011 | 12.80 | 12.98 | 12.77 | 12.98 | 1,504 | +0.08(+0.61%) |
Apr 08, 2011 | 12.99 | 12.99 | 12.90 | 12.90 | 1,659 | -0.18(-1.35%) |
Apr 06, 2011 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | -0.79(-5.67%) |
Apr 05, 2011 | 14.00 | 14.00 | 13.78 | 13.87 | 2,117 | -0.17(-1.24%) |
Apr 04, 2011 | 13.82 | 14.04 | 13.82 | 14.04 | 467 | -0.04(-0.25%) |
Apr 01, 2011 | 13.94 | 14.09 | 13.83 | 14.08 | 2,044 | +0.19(+1.40%) |
Mar 31, 2011 | 13.73 | 13.88 | 13.73 | 13.88 | 1,684 | +0.19(+1.42%) |
Mar 30, 2011 | 13.69 | 13.69 | 13.69 | 13.69 | 1,957 | -0.03(-0.19%) |
Mar 29, 2011 | 13.65 | 14.53 | 13.56 | 13.71 | 17,471 | -0.60(-4.18%) |
Mar 28, 2011 | 13.96 | 14.31 | 13.96 | 14.31 | 1,021 | +0.22(+1.56%) |
Mar 25, 2011 | 13.73 | 15.77 | 13.51 | 14.09 | 19,148 | +0.27(+1.98%) |
Mar 24, 2011 | 13.78 | 13.84 | 13.30 | 13.82 | 10,559 | +0.92(+7.10%) |
Mar 22, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 590 | +1.07(+9.00%) |
Mar 21, 2011 | 11.84 | 11.84 | 11.84 | 11.84 | 963 | +0.14(+1.20%) |
Mar 18, 2011 | 11.62 | 11.70 | 11.61 | 11.70 | 2,776 | +0.03(+0.23%) |
Mar 17, 2011 | 11.66 | 11.71 | 11.64 | 11.67 | 916 | -0.04(-0.30%) |
Mar 16, 2011 | 11.71 | 11.71 | 11.63 | 11.71 | 1,094 | +0.04(+0.30%) |
Mar 15, 2011 | 11.80 | 11.80 | 11.67 | 11.67 | 4,650 | -0.04(-0.30%) |
Mar 14, 2011 | 11.76 | 11.80 | 11.63 | 11.71 | 2,530 | -0.10(-0.82%) |
Mar 11, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 826 | +0.04(+0.37%) |
Mar 10, 2011 | 12.00 | 12.13 | 11.76 | 11.76 | 5,760 | -0.11(-0.93%) |
Mar 09, 2011 | 11.35 | 11.87 | 11.35 | 11.87 | 4,866 | +0.35(+3.03%) |
Mar 08, 2011 | 11.35 | 11.61 | 11.22 | 11.52 | 3,859 | +0.17(+1.46%) |
Mar 07, 2011 | 11.35 | 11.42 | 11.35 | 11.35 | 1,478 | -0.13(-1.14%) |
Mar 04, 2011 | 11.52 | 11.52 | 11.48 | 11.48 | 713 | -0.17(-1.42%) |
Mar 03, 2011 | 12.74 | 12.75 | 11.04 | 11.65 | 6,598 | -1.22(-9.49%) |
Mar 02, 2011 | 12.79 | 13.00 | 12.79 | 12.87 | 1,663 | +0.09(+0.68%) |