Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 11.84 | 11.99 | 11.71 | 11.97 | 637,218 | +0.00(+0.00%) |
May 30, 2011 | 74,797 | +0.00(+0.00%) | ||||
May 27, 2011 | 11.76 | 11.83 | 11.73 | 11.80 | 182,659 | +0.21(+1.79%) |
May 26, 2011 | 11.49 | 11.60 | 11.41 | 11.59 | 221,327 | +0.10(+0.84%) |
May 25, 2011 | 11.44 | 11.56 | 11.39 | 11.49 | 154,696 | +0.06(+0.48%) |
May 24, 2011 | 11.52 | 11.57 | 11.43 | 11.44 | 264,751 | -0.08(-0.68%) |
May 23, 2011 | 11.57 | 11.66 | 11.51 | 11.52 | 271,530 | -0.18(-1.53%) |
May 20, 2011 | 11.67 | 11.85 | 11.66 | 11.70 | 231,678 | -0.08(-0.66%) |
May 19, 2011 | 11.79 | 11.82 | 11.65 | 11.77 | 181,384 | +0.03(+0.23%) |
May 18, 2011 | 11.75 | 11.77 | 11.64 | 11.75 | 196,747 | +0.01(+0.12%) |
May 17, 2011 | 11.70 | 11.85 | 11.66 | 11.73 | 212,425 | +0.01(+0.08%) |
May 16, 2011 | 11.79 | 11.83 | 11.71 | 11.72 | 228,425 | -0.10(-0.82%) |
May 13, 2011 | 11.95 | 11.96 | 11.72 | 11.82 | 149,654 | -0.15(-1.27%) |
May 12, 2011 | 11.67 | 11.99 | 11.66 | 11.97 | 147,548 | +0.25(+2.16%) |
May 11, 2011 | 11.89 | 11.89 | 11.68 | 11.72 | 209,213 | -0.18(-1.51%) |
May 10, 2011 | 11.78 | 11.96 | 11.67 | 11.90 | 559,084 | +0.19(+1.65%) |
May 09, 2011 | 11.42 | 11.74 | 11.42 | 11.71 | 235,227 | +0.27(+2.37%) |
May 06, 2011 | 11.61 | 11.61 | 11.39 | 11.43 | 133,644 | -0.07(-0.60%) |
May 05, 2011 | 11.56 | 11.67 | 11.43 | 11.50 | 195,269 | -0.11(-0.95%) |
May 04, 2011 | 11.70 | 11.73 | 11.61 | 11.61 | 138,990 | -0.10(-0.83%) |
May 03, 2011 | 11.64 | 11.78 | 11.64 | 11.71 | 213,862 | +0.06(+0.55%) |
May 02, 2011 | 11.79 | 11.80 | 11.65 | 11.65 | 224,498 | -0.14(-1.21%) |
Apr 29, 2011 | 11.77 | 11.83 | 11.66 | 11.79 | 315,380 | +0.03(+0.23%) |
Apr 28, 2011 | 11.69 | 11.77 | 11.58 | 11.76 | 117,594 | +0.08(+0.67%) |
Apr 27, 2011 | 11.54 | 11.71 | 11.54 | 11.68 | 165,737 | +0.13(+1.12%) |
Apr 26, 2011 | 11.47 | 11.64 | 11.44 | 11.55 | 210,641 | +0.12(+1.01%) |
Apr 25, 2011 | 11.43 | 11.51 | 11.39 | 11.44 | 110,133 | -0.03(-0.28%) |
Apr 22, 2011 | 11.51 | 11.52 | 11.39 | 11.47 | 358,868 | +0.00(+0.00%) |
Apr 21, 2011 | 11.51 | 11.52 | 11.39 | 11.47 | 358,868 | +0.03(+0.28%) |
Apr 20, 2011 | 11.41 | 11.49 | 11.39 | 11.44 | 218,784 | +0.17(+1.47%) |
Apr 19, 2011 | 11.36 | 11.36 | 11.24 | 11.27 | 209,217 | -0.07(-0.65%) |
Apr 18, 2011 | 11.39 | 11.46 | 11.28 | 11.35 | 172,139 | -0.13(-1.16%) |
Apr 15, 2011 | 11.29 | 11.51 | 11.29 | 11.48 | 307,528 | +0.13(+1.13%) |
Apr 14, 2011 | 11.23 | 11.36 | 11.23 | 11.35 | 232,691 | +0.07(+0.65%) |
Apr 13, 2011 | 11.31 | 11.34 | 11.22 | 11.28 | 283,022 | +0.00(+0.00%) |
Apr 12, 2011 | 11.35 | 11.38 | 11.28 | 11.28 | 307,617 | -0.13(-1.13%) |
Apr 11, 2011 | 11.49 | 11.51 | 11.33 | 11.41 | 292,578 | -0.10(-0.84%) |
Apr 08, 2011 | 11.67 | 11.67 | 11.48 | 11.50 | 223,474 | -0.10(-0.83%) |
Apr 07, 2011 | 11.71 | 11.71 | 11.60 | 11.60 | 287,243 | -0.11(-0.90%) |
Apr 06, 2011 | 11.54 | 11.73 | 11.54 | 11.71 | 363,445 | +0.07(+0.63%) |
Apr 05, 2011 | 11.55 | 11.70 | 11.55 | 11.63 | 318,212 | +0.03(+0.24%) |
Apr 04, 2011 | 11.56 | 11.63 | 11.51 | 11.60 | 143,956 | +0.03(+0.28%) |
Apr 01, 2011 | 11.46 | 11.60 | 11.37 | 11.57 | 542,747 | +0.21(+1.86%) |
Mar 31, 2011 | 11.34 | 11.43 | 11.33 | 11.36 | 562,051 | +0.03(+0.24%) |
Mar 30, 2011 | 11.28 | 11.38 | 11.28 | 11.33 | 537,792 | +0.08(+0.70%) |
Mar 29, 2011 | 11.22 | 11.32 | 11.20 | 11.25 | 321,455 | +0.06(+0.49%) |
Mar 28, 2011 | 11.24 | 11.35 | 11.19 | 11.20 | 328,198 | -0.05(-0.41%) |
Mar 25, 2011 | 11.34 | 11.39 | 11.25 | 11.25 | 647,782 | -0.08(-0.69%) |
Mar 24, 2011 | 11.26 | 11.35 | 11.23 | 11.32 | 501,120 | +0.09(+0.78%) |
Mar 23, 2011 | 11.21 | 11.26 | 11.12 | 11.24 | 198,888 | +0.00(+0.00%) |
Mar 22, 2011 | 11.19 | 11.27 | 11.12 | 11.24 | 327,916 | +0.06(+0.58%) |
Mar 21, 2011 | 11.06 | 11.21 | 11.05 | 11.17 | 247,654 | +0.17(+1.50%) |
Mar 18, 2011 | 10.99 | 11.12 | 10.94 | 11.01 | 629,811 | +0.06(+0.50%) |
Mar 17, 2011 | 11.12 | 11.13 | 10.95 | 10.95 | 436,235 | -0.09(-0.83%) |
Mar 16, 2011 | 11.21 | 11.21 | 11.02 | 11.04 | 388,042 | -0.12(-1.07%) |
Mar 15, 2011 | 11.24 | 11.29 | 11.16 | 11.16 | 428,346 | -0.17(-1.54%) |
Mar 14, 2011 | 11.57 | 11.57 | 11.23 | 11.34 | 456,577 | +0.00(+0.00%) |
Mar 11, 2011 | 11.33 | 11.45 | 11.29 | 11.34 | 340,740 | +0.01(+0.08%) |
Mar 10, 2011 | 11.50 | 11.54 | 11.33 | 11.33 | 377,028 | -0.26(-2.26%) |
Mar 09, 2011 | 11.49 | 11.60 | 11.44 | 11.59 | 182,434 | +0.12(+1.04%) |
Mar 08, 2011 | 11.34 | 11.50 | 11.27 | 11.47 | 228,792 | +0.15(+1.30%) |
Mar 07, 2011 | 11.36 | 11.48 | 11.27 | 11.32 | 346,078 | -0.05(-0.44%) |
Mar 04, 2011 | 11.45 | 11.49 | 11.28 | 11.37 | 287,554 | -0.09(-0.80%) |
Mar 03, 2011 | 11.34 | 11.48 | 11.12 | 11.47 | 536,425 | +0.14(+1.26%) |
Mar 02, 2011 | 11.29 | 11.36 | 11.18 | 11.32 | 579,030 | -0.04(-0.32%) |