Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 11.77 | 11.92 | 11.64 | 11.91 | 640,723 | +0.00(+0.00%) |
May 30, 2011 | 75,208 | +0.00(+0.00%) | ||||
May 27, 2011 | 11.70 | 11.76 | 11.66 | 11.73 | 183,664 | +0.21(+1.79%) |
May 26, 2011 | 11.42 | 11.54 | 11.34 | 11.53 | 222,545 | +0.10(+0.84%) |
May 25, 2011 | 11.38 | 11.50 | 11.33 | 11.43 | 155,547 | +0.05(+0.48%) |
May 24, 2011 | 11.45 | 11.51 | 11.37 | 11.38 | 266,208 | -0.08(-0.68%) |
May 23, 2011 | 11.51 | 11.59 | 11.45 | 11.45 | 273,024 | -0.18(-1.53%) |
May 20, 2011 | 11.60 | 11.78 | 11.59 | 11.63 | 232,953 | -0.08(-0.66%) |
May 19, 2011 | 11.72 | 11.76 | 11.59 | 11.71 | 182,382 | +0.03(+0.24%) |
May 18, 2011 | 11.69 | 11.71 | 11.58 | 11.68 | 197,829 | +0.01(+0.12%) |
May 17, 2011 | 11.64 | 11.79 | 11.59 | 11.67 | 213,594 | +0.01(+0.08%) |
May 16, 2011 | 11.72 | 11.76 | 11.65 | 11.66 | 229,682 | -0.10(-0.82%) |
May 13, 2011 | 11.88 | 11.90 | 11.65 | 11.76 | 150,477 | -0.15(-1.27%) |
May 12, 2011 | 11.61 | 11.92 | 11.60 | 11.91 | 148,360 | +0.25(+2.16%) |
May 11, 2011 | 11.83 | 11.83 | 11.62 | 11.66 | 210,364 | -0.18(-1.51%) |
May 10, 2011 | 11.71 | 11.90 | 11.61 | 11.83 | 562,160 | +0.19(+1.65%) |
May 09, 2011 | 11.35 | 11.68 | 11.35 | 11.64 | 236,521 | +0.27(+2.37%) |
May 06, 2011 | 11.54 | 11.54 | 11.33 | 11.37 | 134,379 | -0.07(-0.60%) |
May 05, 2011 | 11.50 | 11.61 | 11.37 | 11.44 | 196,343 | -0.11(-0.95%) |
May 04, 2011 | 11.64 | 11.66 | 11.55 | 11.55 | 139,754 | -0.10(-0.83%) |
May 03, 2011 | 11.58 | 11.72 | 11.58 | 11.65 | 215,038 | +0.06(+0.55%) |
May 02, 2011 | 11.72 | 11.73 | 11.58 | 11.58 | 225,733 | -0.14(-1.21%) |
Apr 29, 2011 | 11.70 | 11.76 | 11.60 | 11.72 | 317,115 | +0.03(+0.24%) |
Apr 28, 2011 | 11.63 | 11.71 | 11.52 | 11.70 | 118,241 | +0.08(+0.67%) |
Apr 27, 2011 | 11.48 | 11.64 | 11.47 | 11.62 | 166,648 | +0.13(+1.12%) |
Apr 26, 2011 | 11.40 | 11.58 | 11.38 | 11.49 | 211,800 | +0.11(+1.01%) |
Apr 25, 2011 | 11.37 | 11.45 | 11.33 | 11.38 | 110,739 | -0.03(-0.28%) |
Apr 22, 2011 | 11.45 | 11.46 | 11.32 | 11.41 | 360,842 | +0.00(+0.00%) |
Apr 21, 2011 | 11.45 | 11.46 | 11.32 | 11.41 | 360,842 | +0.03(+0.28%) |
Apr 20, 2011 | 11.35 | 11.43 | 11.32 | 11.38 | 219,988 | +0.16(+1.47%) |
Apr 19, 2011 | 11.30 | 11.30 | 11.18 | 11.21 | 210,368 | -0.07(-0.65%) |
Apr 18, 2011 | 11.33 | 11.40 | 11.22 | 11.28 | 173,086 | -0.13(-1.16%) |
Apr 15, 2011 | 11.22 | 11.45 | 11.22 | 11.42 | 309,220 | +0.13(+1.13%) |
Apr 14, 2011 | 11.16 | 11.29 | 11.16 | 11.29 | 233,971 | +0.07(+0.65%) |
Apr 13, 2011 | 11.25 | 11.28 | 11.16 | 11.22 | 284,579 | +0.00(+0.00%) |
Apr 12, 2011 | 11.29 | 11.32 | 11.22 | 11.22 | 309,310 | -0.13(-1.13%) |
Apr 11, 2011 | 11.43 | 11.45 | 11.26 | 11.34 | 294,188 | -0.10(-0.84%) |
Apr 08, 2011 | 11.61 | 11.61 | 11.41 | 11.44 | 224,704 | -0.10(-0.83%) |
Apr 07, 2011 | 11.65 | 11.65 | 11.54 | 11.54 | 288,823 | -0.11(-0.90%) |
Apr 06, 2011 | 11.48 | 11.67 | 11.48 | 11.64 | 365,444 | +0.07(+0.63%) |
Apr 05, 2011 | 11.48 | 11.64 | 11.48 | 11.57 | 319,963 | +0.03(+0.24%) |
Apr 04, 2011 | 11.50 | 11.57 | 11.45 | 11.54 | 144,748 | +0.03(+0.28%) |
Apr 01, 2011 | 11.39 | 11.53 | 11.31 | 11.51 | 545,733 | +0.21(+1.86%) |
Mar 31, 2011 | 11.28 | 11.36 | 11.27 | 11.30 | 565,142 | +0.03(+0.24%) |
Mar 30, 2011 | 11.22 | 11.32 | 11.22 | 11.27 | 540,751 | +0.08(+0.70%) |
Mar 29, 2011 | 11.16 | 11.25 | 11.14 | 11.19 | 323,223 | +0.05(+0.49%) |
Mar 28, 2011 | 11.18 | 11.29 | 11.13 | 11.14 | 330,004 | -0.05(-0.41%) |
Mar 25, 2011 | 11.28 | 11.33 | 11.18 | 11.18 | 651,346 | -0.08(-0.69%) |
Mar 24, 2011 | 11.20 | 11.29 | 11.17 | 11.26 | 503,877 | +0.09(+0.78%) |
Mar 23, 2011 | 11.14 | 11.20 | 11.06 | 11.18 | 199,982 | +0.00(+0.00%) |
Mar 22, 2011 | 11.13 | 11.21 | 11.06 | 11.18 | 329,720 | +0.06(+0.58%) |
Mar 21, 2011 | 11.00 | 11.14 | 10.99 | 11.11 | 249,017 | +0.16(+1.50%) |
Mar 18, 2011 | 10.93 | 11.05 | 10.88 | 10.95 | 633,276 | +0.05(+0.50%) |
Mar 17, 2011 | 11.06 | 11.07 | 10.89 | 10.89 | 438,634 | -0.09(-0.83%) |
Mar 16, 2011 | 11.14 | 11.14 | 10.96 | 10.98 | 390,177 | -0.12(-1.07%) |
Mar 15, 2011 | 11.18 | 11.23 | 11.10 | 11.10 | 430,702 | -0.17(-1.54%) |
Mar 14, 2011 | 11.51 | 11.51 | 11.16 | 11.28 | 459,088 | +0.00(+0.00%) |
Mar 11, 2011 | 11.26 | 11.39 | 11.23 | 11.28 | 342,615 | +0.01(+0.08%) |
Mar 10, 2011 | 11.43 | 11.47 | 11.27 | 11.27 | 379,102 | -0.26(-2.26%) |
Mar 09, 2011 | 11.42 | 11.54 | 11.38 | 11.53 | 183,437 | +0.12(+1.04%) |
Mar 08, 2011 | 11.27 | 11.44 | 11.21 | 11.41 | 230,051 | +0.15(+1.30%) |
Mar 07, 2011 | 11.30 | 11.42 | 11.21 | 11.26 | 347,982 | -0.05(-0.44%) |
Mar 04, 2011 | 11.38 | 11.42 | 11.22 | 11.31 | 289,135 | -0.09(-0.80%) |
Mar 03, 2011 | 11.28 | 11.42 | 11.05 | 11.40 | 539,376 | +0.14(+1.26%) |
Mar 02, 2011 | 11.23 | 11.30 | 11.11 | 11.26 | 582,216 | -0.04(-0.32%) |