Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.44 | 11.44 | 10.78 | 10.92 | 138,511 | -0.47(-4.13%) |
May 23, 2011 | 11.11 | 11.75 | 11.09 | 11.39 | 110,606 | -0.01(-0.09%) |
May 20, 2011 | 11.25 | 11.52 | 11.25 | 11.40 | 68,518 | +0.07(+0.62%) |
May 19, 2011 | 11.27 | 11.38 | 11.10 | 11.33 | 47,518 | +0.21(+1.89%) |
May 18, 2011 | 10.92 | 11.37 | 10.89 | 11.12 | 34,632 | +0.27(+2.49%) |
May 17, 2011 | 10.92 | 11.42 | 10.81 | 10.85 | 58,233 | -0.19(-1.72%) |
May 16, 2011 | 11.03 | 11.25 | 10.72 | 11.04 | 118,344 | -0.11(-0.99%) |
May 13, 2011 | 11.75 | 11.75 | 11.15 | 11.15 | 54,955 | -0.58(-4.94%) |
May 12, 2011 | 11.21 | 11.75 | 11.21 | 11.73 | 46,125 | +0.66(+5.96%) |
May 11, 2011 | 11.43 | 11.47 | 11.03 | 11.07 | 33,360 | -0.46(-3.99%) |
May 10, 2011 | 11.30 | 11.65 | 11.08 | 11.53 | 58,648 | +0.28(+2.49%) |
May 09, 2011 | 11.06 | 11.27 | 10.96 | 11.25 | 34,020 | +0.17(+1.53%) |
May 06, 2011 | 11.43 | 11.45 | 11.00 | 11.08 | 76,603 | -0.14(-1.25%) |
May 05, 2011 | 11.12 | 11.42 | 11.00 | 11.22 | 110,981 | +0.01(+0.09%) |
May 04, 2011 | 11.47 | 11.65 | 11.05 | 11.21 | 80,316 | -0.18(-1.62%) |
May 03, 2011 | 10.46 | 12.03 | 10.14 | 11.39 | 139,382 | -0.25(-2.10%) |
May 02, 2011 | 11.66 | 12.33 | 11.45 | 11.64 | 67,034 | -0.59(-4.82%) |
Apr 29, 2011 | 12.36 | 12.41 | 12.18 | 12.23 | 45,994 | -0.07(-0.57%) |
Apr 28, 2011 | 12.43 | 12.43 | 12.18 | 12.30 | 42,951 | -0.14(-1.13%) |
Apr 27, 2011 | 12.49 | 12.52 | 12.22 | 12.44 | 26,329 | -0.03(-0.24%) |
Apr 26, 2011 | 12.10 | 12.76 | 12.07 | 12.47 | 142,747 | +0.39(+3.23%) |
Apr 25, 2011 | 11.92 | 12.09 | 11.74 | 12.08 | 30,909 | +0.22(+1.85%) |
Apr 21, 2011 | 11.69 | 11.91 | 11.61 | 11.86 | 72,581 | +0.05(+0.42%) |
Apr 20, 2011 | 11.35 | 11.81 | 11.26 | 11.81 | 45,737 | +0.69(+6.21%) |
Apr 19, 2011 | 11.02 | 11.19 | 11.00 | 11.12 | 75,415 | +0.06(+0.54%) |
Apr 18, 2011 | 10.93 | 11.10 | 10.91 | 11.06 | 93,298 | -0.10(-0.90%) |
Apr 15, 2011 | 11.12 | 11.29 | 11.04 | 11.16 | 56,219 | +0.00(+0.00%) |
Apr 14, 2011 | 10.95 | 11.27 | 10.95 | 11.16 | 42,598 | +0.07(+0.63%) |
Apr 13, 2011 | 11.32 | 11.36 | 10.93 | 11.09 | 60,323 | -0.16(-1.42%) |
Apr 12, 2011 | 11.21 | 11.28 | 11.06 | 11.25 | 73,877 | -0.04(-0.35%) |
Apr 11, 2011 | 11.82 | 11.94 | 11.22 | 11.29 | 55,886 | -0.57(-4.81%) |
Apr 08, 2011 | 12.09 | 12.22 | 11.80 | 11.86 | 71,358 | -0.10(-0.84%) |
Apr 07, 2011 | 12.10 | 12.19 | 11.95 | 11.96 | 48,727 | -0.10(-0.83%) |
Apr 06, 2011 | 12.22 | 12.36 | 11.92 | 12.06 | 61,051 | -0.18(-1.47%) |
Apr 05, 2011 | 12.23 | 12.60 | 12.10 | 12.24 | 38,538 | -0.06(-0.49%) |
Apr 04, 2011 | 12.22 | 12.37 | 12.10 | 12.30 | 28,769 | +0.09(+0.74%) |
Apr 01, 2011 | 12.41 | 12.48 | 12.08 | 12.21 | 110,281 | -0.20(-1.61%) |
Mar 31, 2011 | 12.19 | 12.45 | 12.10 | 12.41 | 36,497 | +0.18(+1.47%) |
Mar 30, 2011 | 12.50 | 12.61 | 12.10 | 12.23 | 125,472 | -0.25(-2.00%) |
Mar 29, 2011 | 12.39 | 12.64 | 12.25 | 12.48 | 25,232 | +0.10(+0.81%) |
Mar 28, 2011 | 12.43 | 12.82 | 12.31 | 12.38 | 51,917 | -0.04(-0.32%) |
Mar 25, 2011 | 12.62 | 12.92 | 12.40 | 12.42 | 48,314 | -0.13(-1.04%) |
Mar 24, 2011 | 12.46 | 12.78 | 12.33 | 12.55 | 98,006 | +0.15(+1.21%) |
Mar 23, 2011 | 11.99 | 12.41 | 11.70 | 12.40 | 75,046 | +0.36(+2.95%) |
Mar 22, 2011 | 12.03 | 12.17 | 11.91 | 12.04 | 49,657 | -0.01(-0.04%) |
Mar 21, 2011 | 12.03 | 12.06 | 11.73 | 12.05 | 77,586 | +0.45(+3.88%) |
Mar 18, 2011 | 11.27 | 11.61 | 11.10 | 11.60 | 126,548 | +0.49(+4.41%) |
Mar 17, 2011 | 11.25 | 11.47 | 11.07 | 11.11 | 36,337 | +0.08(+0.73%) |
Mar 16, 2011 | 11.42 | 11.69 | 11.00 | 11.03 | 84,600 | -0.44(-3.84%) |
Mar 15, 2011 | 11.40 | 11.75 | 11.37 | 11.47 | 59,384 | -0.23(-1.97%) |
Mar 14, 2011 | 11.94 | 12.12 | 11.70 | 11.70 | 99,313 | -0.36(-2.99%) |
Mar 11, 2011 | 11.90 | 12.21 | 11.82 | 12.06 | 68,069 | +0.09(+0.75%) |
Mar 10, 2011 | 12.35 | 12.35 | 11.85 | 11.97 | 210,883 | -0.38(-3.08%) |
Mar 09, 2011 | 12.45 | 12.45 | 12.28 | 12.35 | 88,425 | -0.12(-1.00%) |
Mar 08, 2011 | 12.27 | 12.66 | 12.00 | 12.47 | 153,399 | +0.04(+0.36%) |
Mar 07, 2011 | 12.95 | 12.95 | 12.18 | 12.43 | 333,285 | -0.54(-4.16%) |
Mar 04, 2011 | 12.73 | 12.97 | 12.43 | 12.97 | 85,414 | +0.19(+1.49%) |
Mar 03, 2011 | 12.73 | 13.31 | 12.24 | 12.78 | 118,477 | +0.20(+1.59%) |
Mar 02, 2011 | 12.49 | 12.70 | 12.36 | 12.58 | 41,630 | +0.02(+0.16%) |