Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.01 | 11.12 | 10.94 | 11.05 | 821,885 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.96 | 10.96 | 698,561 | -0.20(-1.80%) |
May 20, 2011 | 11.17 | 11.25 | 11.06 | 11.16 | 863,702 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.15 | 11.22 | 826,107 | +0.01(+0.13%) |
May 18, 2011 | 11.19 | 11.26 | 11.10 | 11.20 | 1,431,568 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.95 | 11.14 | 961,155 | +0.17(+1.50%) |
May 16, 2011 | 10.94 | 11.03 | 10.91 | 10.97 | 665,944 | +0.02(+0.20%) |
May 13, 2011 | 11.05 | 11.16 | 10.91 | 10.95 | 1,154,824 | -0.08(-0.72%) |
May 12, 2011 | 11.00 | 11.06 | 10.91 | 11.03 | 1,307,496 | +0.01(+0.07%) |
May 11, 2011 | 10.98 | 11.09 | 10.97 | 11.02 | 1,047,406 | -0.01(-0.07%) |
May 10, 2011 | 11.08 | 11.19 | 10.99 | 11.03 | 1,816,790 | -0.01(-0.13%) |
May 09, 2011 | 11.09 | 11.11 | 11.00 | 11.05 | 751,276 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.02 | 11.06 | 719,266 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.37 | 11.10 | 11.13 | 1,355,228 | -0.21(-1.83%) |
May 04, 2011 | 11.50 | 11.50 | 11.34 | 11.34 | 893,248 | -0.17(-1.43%) |
May 03, 2011 | 11.48 | 11.56 | 11.40 | 11.51 | 767,472 | +0.01(+0.12%) |
May 02, 2011 | 11.49 | 11.71 | 11.47 | 11.49 | 968,314 | -0.05(-0.43%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.54 | 638,179 | +0.06(+0.50%) |
Apr 28, 2011 | 11.44 | 11.53 | 11.36 | 11.48 | 900,495 | +0.01(+0.06%) |
Apr 27, 2011 | 11.52 | 11.52 | 11.44 | 11.48 | 890,652 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.52 | 1,564,592 | +0.27(+2.36%) |
Apr 25, 2011 | 11.25 | 11.37 | 11.20 | 11.25 | 876,272 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.25 | 11.30 | 1,412,583 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.48 | 11.31 | 11.43 | 1,568,611 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.43 | 11.15 | 11.30 | 1,297,365 | +0.17(+1.55%) |
Apr 18, 2011 | 11.37 | 11.40 | 11.12 | 11.12 | 1,900,156 | -0.37(-3.18%) |
Apr 15, 2011 | 11.30 | 11.68 | 11.13 | 11.49 | 2,603,593 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.07 | 11.22 | 3,112,440 | -0.68(-5.73%) |
Apr 13, 2011 | 12.20 | 12.34 | 11.89 | 11.90 | 1,159,581 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.01 | 12.09 | 608,719 | +0.03(+0.24%) |
Apr 11, 2011 | 12.20 | 12.31 | 12.06 | 12.06 | 627,377 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.47 | 12.24 | 12.24 | 263,536 | -0.18(-1.44%) |
Apr 07, 2011 | 12.47 | 12.53 | 12.33 | 12.42 | 762,284 | -0.06(-0.52%) |
Apr 06, 2011 | 12.48 | 12.56 | 12.41 | 12.48 | 542,106 | +0.06(+0.46%) |
Apr 05, 2011 | 12.28 | 12.46 | 12.28 | 12.42 | 759,165 | +0.10(+0.81%) |
Apr 04, 2011 | 12.39 | 12.39 | 12.29 | 12.32 | 561,984 | -0.06(-0.52%) |
Apr 01, 2011 | 12.47 | 12.49 | 12.27 | 12.39 | 990,912 | -0.01(-0.06%) |
Mar 31, 2011 | 12.30 | 12.47 | 12.19 | 12.39 | 589,956 | +0.09(+0.70%) |
Mar 30, 2011 | 12.30 | 12.38 | 12.20 | 12.31 | 235,687 | +0.07(+0.61%) |
Mar 29, 2011 | 12.04 | 12.26 | 12.04 | 12.23 | 503,306 | +0.13(+1.09%) |
Mar 28, 2011 | 12.23 | 12.25 | 12.09 | 12.10 | 629,742 | -0.06(-0.53%) |
Mar 25, 2011 | 12.14 | 12.38 | 12.11 | 12.17 | 718,268 | +0.04(+0.29%) |
Mar 24, 2011 | 12.13 | 12.14 | 11.94 | 12.13 | 431,381 | +0.06(+0.47%) |
Mar 23, 2011 | 12.15 | 12.17 | 11.96 | 12.07 | 323,924 | -0.11(-0.94%) |
Mar 22, 2011 | 12.29 | 12.42 | 12.19 | 12.19 | 306,131 | -0.11(-0.93%) |
Mar 21, 2011 | 12.35 | 12.39 | 12.24 | 12.30 | 510,284 | +0.12(+1.00%) |
Mar 18, 2011 | 12.12 | 12.23 | 12.05 | 12.18 | 1,035,905 | +0.13(+1.07%) |
Mar 17, 2011 | 12.15 | 12.15 | 11.95 | 12.05 | 572,387 | +0.05(+0.42%) |
Mar 16, 2011 | 12.22 | 12.27 | 12.00 | 12.00 | 958,866 | -0.21(-1.70%) |
Mar 15, 2011 | 12.04 | 12.33 | 11.96 | 12.21 | 701,270 | -0.04(-0.35%) |
Mar 14, 2011 | 12.29 | 12.34 | 12.22 | 12.25 | 375,838 | -0.15(-1.21%) |
Mar 11, 2011 | 12.34 | 12.45 | 12.31 | 12.40 | 387,278 | +0.07(+0.58%) |
Mar 10, 2011 | 12.39 | 12.47 | 12.30 | 12.33 | 661,715 | -0.21(-1.65%) |
Mar 09, 2011 | 12.55 | 12.65 | 12.48 | 12.54 | 352,000 | -0.06(-0.45%) |
Mar 08, 2011 | 12.35 | 12.65 | 12.34 | 12.59 | 461,442 | +0.28(+2.26%) |
Mar 07, 2011 | 12.52 | 12.57 | 12.25 | 12.32 | 682,724 | -0.11(-0.92%) |
Mar 04, 2011 | 12.65 | 12.69 | 12.42 | 12.43 | 665,941 | -0.28(-2.19%) |
Mar 03, 2011 | 12.60 | 12.77 | 12.60 | 12.71 | 491,786 | +0.19(+1.54%) |
Mar 02, 2011 | 12.57 | 12.64 | 12.46 | 12.52 | 380,249 | -0.06(-0.51%) |