Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.58 | 10.67 | 10.41 | 10.61 | 388,814 | +0.06(+0.57%) |
May 23, 2011 | 10.72 | 10.83 | 10.55 | 10.55 | 570,955 | -0.13(-1.24%) |
May 20, 2011 | 10.81 | 10.83 | 10.66 | 10.68 | 468,926 | -0.12(-1.14%) |
May 19, 2011 | 11.05 | 11.05 | 10.73 | 10.80 | 340,382 | -0.17(-1.51%) |
May 18, 2011 | 10.81 | 11.04 | 10.81 | 10.97 | 1,126,083 | +0.18(+1.67%) |
May 17, 2011 | 10.77 | 10.89 | 10.68 | 10.79 | 217,855 | -0.01(-0.11%) |
May 16, 2011 | 10.81 | 10.94 | 10.75 | 10.80 | 224,843 | -0.07(-0.66%) |
May 13, 2011 | 11.04 | 11.09 | 10.86 | 10.87 | 282,849 | -0.12(-1.09%) |
May 12, 2011 | 10.94 | 11.01 | 10.82 | 10.99 | 514,902 | -0.04(-0.38%) |
May 11, 2011 | 11.09 | 11.24 | 11.00 | 11.03 | 293,828 | -0.12(-1.08%) |
May 10, 2011 | 10.86 | 11.22 | 10.84 | 11.15 | 455,010 | +0.35(+3.22%) |
May 09, 2011 | 10.79 | 10.96 | 10.49 | 10.80 | 161,596 | -0.01(-0.06%) |
May 06, 2011 | 11.09 | 11.13 | 10.80 | 10.81 | 181,812 | -0.14(-1.31%) |
May 05, 2011 | 10.98 | 11.17 | 10.86 | 10.95 | 162,938 | -0.08(-0.76%) |
May 04, 2011 | 11.37 | 11.37 | 11.03 | 11.04 | 353,843 | -0.28(-2.49%) |
May 03, 2011 | 11.09 | 11.34 | 10.79 | 11.32 | 551,465 | +0.18(+1.61%) |
May 02, 2011 | 11.15 | 11.34 | 11.08 | 11.14 | 263,085 | -0.16(-1.38%) |
Apr 29, 2011 | 11.52 | 11.73 | 11.28 | 11.30 | 501,052 | -0.08(-0.68%) |
Apr 28, 2011 | 11.43 | 11.46 | 11.26 | 11.37 | 364,532 | -0.08(-0.68%) |
Apr 27, 2011 | 11.18 | 11.50 | 11.12 | 11.45 | 328,142 | +0.22(+1.97%) |
Apr 26, 2011 | 10.85 | 11.27 | 10.78 | 11.23 | 499,063 | +0.40(+3.65%) |
Apr 25, 2011 | 10.88 | 10.96 | 10.78 | 10.83 | 143,478 | -0.02(-0.16%) |
Apr 21, 2011 | 10.91 | 10.91 | 10.73 | 10.85 | 111,246 | +0.00(+0.00%) |
Apr 20, 2011 | 10.85 | 10.94 | 10.73 | 10.85 | 189,692 | +0.06(+0.56%) |
Apr 19, 2011 | 10.82 | 10.91 | 10.78 | 10.79 | 211,626 | -0.04(-0.33%) |
Apr 18, 2011 | 10.80 | 10.98 | 10.67 | 10.83 | 204,415 | -0.14(-1.26%) |
Apr 15, 2011 | 10.84 | 11.01 | 10.82 | 10.97 | 214,390 | +0.10(+0.88%) |
Apr 14, 2011 | 10.85 | 10.96 | 10.78 | 10.87 | 454,110 | -0.14(-1.25%) |
Apr 13, 2011 | 11.39 | 11.39 | 10.95 | 11.01 | 337,112 | -0.29(-2.54%) |
Apr 12, 2011 | 11.37 | 11.59 | 11.29 | 11.30 | 258,812 | -0.14(-1.21%) |
Apr 11, 2011 | 11.64 | 11.64 | 11.42 | 11.43 | 89,248 | -0.23(-2.00%) |
Apr 08, 2011 | 11.85 | 11.86 | 11.64 | 11.67 | 173,360 | -0.11(-0.92%) |
Apr 07, 2011 | 11.95 | 11.95 | 11.73 | 11.78 | 243,932 | -0.14(-1.21%) |
Apr 06, 2011 | 11.67 | 11.95 | 11.67 | 11.92 | 196,388 | +0.32(+2.79%) |
Apr 05, 2011 | 11.50 | 11.70 | 11.50 | 11.60 | 102,205 | +0.05(+0.47%) |
Apr 04, 2011 | 11.64 | 11.78 | 11.48 | 11.54 | 115,185 | -0.04(-0.36%) |
Apr 01, 2011 | 11.64 | 11.81 | 11.42 | 11.58 | 203,844 | +0.10(+0.89%) |
Mar 31, 2011 | 11.18 | 11.51 | 11.06 | 11.48 | 197,576 | +0.28(+2.51%) |
Mar 30, 2011 | 11.20 | 11.30 | 11.17 | 11.20 | 244,914 | -0.06(-0.53%) |
Mar 29, 2011 | 11.21 | 11.35 | 11.19 | 11.26 | 147,544 | +0.02(+0.21%) |
Mar 28, 2011 | 11.13 | 11.28 | 11.03 | 11.24 | 344,137 | +0.10(+0.92%) |
Mar 25, 2011 | 11.21 | 11.45 | 11.06 | 11.13 | 312,618 | +0.05(+0.43%) |
Mar 24, 2011 | 11.29 | 11.29 | 11.03 | 11.09 | 317,797 | -0.10(-0.86%) |
Mar 23, 2011 | 11.36 | 11.36 | 11.07 | 11.18 | 194,977 | -0.23(-1.99%) |
Mar 22, 2011 | 11.47 | 11.55 | 11.09 | 11.41 | 137,620 | -0.05(-0.42%) |
Mar 21, 2011 | 11.46 | 11.49 | 11.30 | 11.46 | 221,372 | +0.19(+1.70%) |
Mar 18, 2011 | 11.21 | 11.35 | 11.12 | 11.27 | 305,467 | +0.15(+1.37%) |
Mar 17, 2011 | 11.15 | 11.17 | 11.01 | 11.11 | 305,148 | +0.06(+0.51%) |
Mar 16, 2011 | 11.17 | 11.17 | 10.89 | 11.06 | 302,804 | -0.11(-1.02%) |
Mar 15, 2011 | 10.73 | 11.24 | 10.73 | 11.17 | 280,381 | +0.01(+0.05%) |
Mar 14, 2011 | 11.38 | 11.43 | 11.14 | 11.16 | 248,838 | -0.33(-2.87%) |
Mar 11, 2011 | 11.59 | 11.63 | 11.39 | 11.49 | 199,665 | -0.14(-1.23%) |
Mar 10, 2011 | 11.93 | 11.93 | 11.57 | 11.64 | 290,276 | -0.48(-3.95%) |
Mar 09, 2011 | 12.11 | 12.38 | 12.05 | 12.12 | 132,265 | -0.07(-0.57%) |
Mar 08, 2011 | 12.00 | 12.30 | 11.94 | 12.19 | 551,265 | +0.18(+1.47%) |
Mar 07, 2011 | 12.00 | 12.16 | 11.79 | 12.01 | 351,452 | +0.06(+0.50%) |
Mar 04, 2011 | 12.03 | 12.04 | 11.80 | 11.95 | 209,042 | -0.11(-0.94%) |
Mar 03, 2011 | 11.79 | 12.13 | 11.72 | 12.06 | 520,677 | +0.44(+3.76%) |
Mar 02, 2011 | 11.47 | 11.65 | 11.30 | 11.63 | 193,886 | +0.13(+1.15%) |