Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.34 | 11.35 | 11.08 | 11.14 | 144,933 | -0.17(-1.53%) |
May 23, 2011 | 11.31 | 11.38 | 11.25 | 11.31 | 48,908 | -0.18(-1.56%) |
May 20, 2011 | 11.38 | 11.61 | 11.38 | 11.49 | 89,462 | +0.03(+0.22%) |
May 19, 2011 | 11.95 | 11.97 | 11.40 | 11.47 | 67,935 | -0.35(-2.92%) |
May 18, 2011 | 11.32 | 11.82 | 11.18 | 11.81 | 170,279 | +0.52(+4.58%) |
May 17, 2011 | 11.06 | 11.32 | 11.00 | 11.29 | 46,676 | +0.20(+1.79%) |
May 16, 2011 | 11.11 | 11.14 | 11.04 | 11.09 | 70,851 | -0.06(-0.57%) |
May 13, 2011 | 11.60 | 11.60 | 11.12 | 11.16 | 48,251 | -0.48(-4.12%) |
May 12, 2011 | 11.13 | 11.66 | 11.10 | 11.64 | 55,151 | +0.47(+4.18%) |
May 11, 2011 | 11.46 | 11.46 | 11.13 | 11.17 | 64,403 | -0.22(-1.96%) |
May 10, 2011 | 11.25 | 11.48 | 11.25 | 11.40 | 34,188 | +0.20(+1.83%) |
May 09, 2011 | 11.11 | 11.25 | 11.06 | 11.19 | 87,290 | -0.08(-0.68%) |
May 06, 2011 | 11.30 | 11.34 | 11.12 | 11.27 | 57,427 | +0.13(+1.20%) |
May 05, 2011 | 10.94 | 11.29 | 10.92 | 11.13 | 61,852 | +0.13(+1.16%) |
May 04, 2011 | 10.97 | 11.10 | 10.78 | 11.01 | 106,543 | +0.00(+0.00%) |
May 03, 2011 | 11.04 | 11.27 | 10.87 | 11.01 | 54,469 | -0.04(-0.35%) |
May 02, 2011 | 11.08 | 11.39 | 11.03 | 11.04 | 66,816 | -0.32(-2.85%) |
Apr 29, 2011 | 11.32 | 11.39 | 11.12 | 11.37 | 40,452 | +0.05(+0.45%) |
Apr 28, 2011 | 11.05 | 11.32 | 10.99 | 11.32 | 49,108 | +0.23(+2.07%) |
Apr 27, 2011 | 11.07 | 11.18 | 10.89 | 11.09 | 42,027 | +0.01(+0.06%) |
Apr 26, 2011 | 10.92 | 11.36 | 10.87 | 11.08 | 86,443 | +0.18(+1.69%) |
Apr 25, 2011 | 11.04 | 11.06 | 10.82 | 10.90 | 62,336 | -0.24(-2.11%) |
Apr 21, 2011 | 11.46 | 11.46 | 10.93 | 11.13 | 92,263 | -0.13(-1.13%) |
Apr 20, 2011 | 11.41 | 11.46 | 11.21 | 11.26 | 124,963 | +0.02(+0.17%) |
Apr 19, 2011 | 11.75 | 11.75 | 11.19 | 11.24 | 42,952 | -0.43(-3.71%) |
Apr 18, 2011 | 11.89 | 11.92 | 11.64 | 11.67 | 59,983 | -0.44(-3.62%) |
Apr 15, 2011 | 11.90 | 12.16 | 11.87 | 12.11 | 307,730 | +0.32(+2.70%) |
Apr 14, 2011 | 11.50 | 11.81 | 11.47 | 11.80 | 34,039 | +0.20(+1.70%) |
Apr 13, 2011 | 11.87 | 11.89 | 11.45 | 11.60 | 86,625 | -0.17(-1.46%) |
Apr 12, 2011 | 11.74 | 11.84 | 11.73 | 11.77 | 47,773 | -0.04(-0.38%) |
Apr 11, 2011 | 11.70 | 12.00 | 11.64 | 11.81 | 70,409 | +0.11(+0.92%) |
Apr 08, 2011 | 12.15 | 12.15 | 11.67 | 11.71 | 47,635 | -0.33(-2.75%) |
Apr 07, 2011 | 12.15 | 12.20 | 11.99 | 12.04 | 34,312 | -0.11(-0.89%) |
Apr 06, 2011 | 12.10 | 12.29 | 11.94 | 12.15 | 59,372 | +0.10(+0.85%) |
Apr 05, 2011 | 12.04 | 12.11 | 11.95 | 12.04 | 52,424 | -0.06(-0.47%) |
Apr 04, 2011 | 12.08 | 12.17 | 11.97 | 12.10 | 55,544 | +0.07(+0.58%) |
Apr 01, 2011 | 11.90 | 12.07 | 11.61 | 12.03 | 116,903 | +0.29(+2.44%) |
Mar 31, 2011 | 11.83 | 12.02 | 11.61 | 11.74 | 302,661 | -0.15(-1.23%) |
Mar 30, 2011 | 11.66 | 11.90 | 11.51 | 11.89 | 64,090 | +0.29(+2.47%) |
Mar 29, 2011 | 11.57 | 11.64 | 11.41 | 11.60 | 68,079 | +0.05(+0.44%) |
Mar 28, 2011 | 11.73 | 11.74 | 11.51 | 11.55 | 28,525 | -0.10(-0.82%) |
Mar 25, 2011 | 11.61 | 11.88 | 11.50 | 11.65 | 51,016 | +0.08(+0.72%) |
Mar 24, 2011 | 11.53 | 11.66 | 11.39 | 11.57 | 41,388 | +0.12(+1.06%) |
Mar 23, 2011 | 11.44 | 11.52 | 11.30 | 11.45 | 55,255 | +0.01(+0.06%) |
Mar 22, 2011 | 11.51 | 11.74 | 11.38 | 11.44 | 50,010 | -0.04(-0.33%) |
Mar 21, 2011 | 11.17 | 11.61 | 10.79 | 11.48 | 168,903 | +0.69(+6.37%) |
Mar 18, 2011 | 10.85 | 10.93 | 10.69 | 10.79 | 250,716 | +0.05(+0.47%) |
Mar 17, 2011 | 10.91 | 10.91 | 10.64 | 10.74 | 70,385 | +0.08(+0.78%) |
Mar 16, 2011 | 10.57 | 10.74 | 10.50 | 10.66 | 104,193 | +0.03(+0.30%) |
Mar 15, 2011 | 10.30 | 10.67 | 10.30 | 10.62 | 66,537 | -0.08(-0.77%) |
Mar 14, 2011 | 10.85 | 11.00 | 10.67 | 10.71 | 69,801 | -0.32(-2.89%) |
Mar 11, 2011 | 11.08 | 11.26 | 10.97 | 11.03 | 59,695 | -0.10(-0.86%) |
Mar 10, 2011 | 11.20 | 11.32 | 11.01 | 11.12 | 109,886 | -0.31(-2.67%) |
Mar 09, 2011 | 11.45 | 11.57 | 11.38 | 11.43 | 35,683 | -0.01(-0.11%) |
Mar 08, 2011 | 11.17 | 11.57 | 11.01 | 11.44 | 57,514 | +0.31(+2.74%) |
Mar 07, 2011 | 11.76 | 11.76 | 11.09 | 11.13 | 97,455 | -0.63(-5.35%) |
Mar 04, 2011 | 11.90 | 11.95 | 11.57 | 11.76 | 67,045 | -0.13(-1.07%) |
Mar 03, 2011 | 11.94 | 12.04 | 11.82 | 11.89 | 80,589 | +0.11(+0.97%) |
Mar 02, 2011 | 11.97 | 12.04 | 11.69 | 11.78 | 163,974 | -0.17(-1.39%) |