Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.09 | 11.56 | 11.05 | 11.44 | 164,545 | +0.32(+2.88%) |
May 23, 2011 | 11.21 | 11.23 | 10.97 | 11.12 | 112,331 | -0.19(-1.68%) |
May 20, 2011 | 11.34 | 11.48 | 11.27 | 11.31 | 56,240 | -0.04(-0.35%) |
May 19, 2011 | 11.42 | 11.49 | 11.34 | 11.35 | 89,906 | -0.04(-0.35%) |
May 18, 2011 | 11.15 | 11.47 | 11.15 | 11.39 | 108,520 | +0.28(+2.52%) |
May 17, 2011 | 11.25 | 11.50 | 11.10 | 11.11 | 150,811 | -0.15(-1.33%) |
May 16, 2011 | 11.25 | 11.32 | 11.13 | 11.26 | 205,957 | -0.07(-0.62%) |
May 13, 2011 | 11.11 | 11.36 | 11.05 | 11.33 | 160,082 | +0.16(+1.43%) |
May 12, 2011 | 10.93 | 11.25 | 10.70 | 11.17 | 97,122 | +0.19(+1.73%) |
May 11, 2011 | 10.82 | 11.12 | 10.82 | 10.98 | 160,867 | +0.18(+1.67%) |
May 10, 2011 | 10.91 | 10.95 | 10.72 | 10.80 | 117,410 | -0.10(-0.92%) |
May 09, 2011 | 10.88 | 10.91 | 10.66 | 10.90 | 90,856 | +0.06(+0.55%) |
May 06, 2011 | 10.82 | 11.15 | 10.78 | 10.84 | 158,916 | +0.02(+0.18%) |
May 05, 2011 | 10.45 | 11.53 | 10.28 | 10.82 | 980,084 | -0.13(-1.19%) |
May 04, 2011 | 11.25 | 11.32 | 10.79 | 10.95 | 554,294 | -0.30(-2.67%) |
May 03, 2011 | 11.41 | 11.52 | 11.10 | 11.25 | 161,835 | -0.25(-2.17%) |
May 02, 2011 | 11.51 | 11.86 | 11.45 | 11.50 | 137,058 | -0.35(-2.95%) |
Apr 29, 2011 | 11.90 | 11.90 | 11.63 | 11.85 | 94,301 | +0.01(+0.08%) |
Apr 28, 2011 | 11.88 | 11.97 | 11.68 | 11.84 | 90,723 | -0.08(-0.67%) |
Apr 27, 2011 | 12.02 | 12.04 | 11.75 | 11.92 | 171,872 | -0.01(-0.08%) |
Apr 26, 2011 | 11.68 | 12.20 | 11.65 | 11.93 | 154,013 | +0.27(+2.32%) |
Apr 25, 2011 | 11.54 | 11.78 | 11.43 | 11.66 | 91,481 | +0.12(+1.04%) |
Apr 21, 2011 | 11.55 | 11.59 | 11.36 | 11.54 | 121,237 | +0.06(+0.52%) |
Apr 20, 2011 | 11.50 | 11.50 | 11.45 | 11.48 | 110,886 | +0.01(+0.09%) |
Apr 19, 2011 | 11.28 | 12.50 | 11.28 | 11.47 | 316,151 | +0.22(+1.96%) |
Apr 18, 2011 | 11.12 | 11.25 | 11.03 | 11.25 | 32,817 | -0.01(-0.09%) |
Apr 15, 2011 | 11.04 | 11.29 | 10.98 | 11.26 | 95,190 | +0.16(+1.44%) |
Apr 14, 2011 | 10.98 | 11.16 | 10.89 | 11.10 | 98,769 | +0.09(+0.82%) |
Apr 13, 2011 | 11.10 | 11.11 | 10.87 | 11.01 | 87,975 | +0.02(+0.18%) |
Apr 12, 2011 | 11.22 | 11.26 | 10.87 | 10.99 | 86,903 | -0.29(-2.57%) |
Apr 11, 2011 | 11.26 | 11.38 | 11.20 | 11.28 | 104,502 | +0.05(+0.45%) |
Apr 08, 2011 | 11.28 | 11.37 | 11.13 | 11.23 | 87,415 | +0.03(+0.27%) |
Apr 07, 2011 | 11.24 | 11.33 | 11.01 | 11.20 | 153,076 | -0.04(-0.36%) |
Apr 06, 2011 | 11.11 | 11.30 | 10.98 | 11.24 | 62,596 | +0.13(+1.17%) |
Apr 05, 2011 | 11.02 | 11.25 | 10.93 | 11.11 | 70,822 | +0.07(+0.63%) |
Apr 04, 2011 | 11.05 | 11.06 | 10.86 | 11.04 | 100,715 | +0.06(+0.55%) |
Apr 01, 2011 | 10.98 | 11.13 | 10.94 | 10.98 | 144,587 | +0.05(+0.46%) |
Mar 31, 2011 | 10.85 | 11.00 | 10.81 | 10.93 | 152,148 | +0.03(+0.28%) |
Mar 30, 2011 | 10.89 | 11.00 | 10.80 | 10.90 | 133,170 | +0.07(+0.65%) |
Mar 29, 2011 | 10.88 | 10.98 | 10.78 | 10.83 | 116,335 | -0.06(-0.55%) |
Mar 28, 2011 | 11.05 | 11.10 | 10.88 | 10.89 | 83,277 | -0.10(-0.91%) |
Mar 25, 2011 | 11.13 | 11.16 | 10.97 | 10.99 | 73,013 | -0.09(-0.81%) |
Mar 24, 2011 | 11.17 | 11.19 | 10.80 | 11.08 | 197,374 | +0.02(+0.18%) |
Mar 23, 2011 | 10.58 | 11.21 | 10.56 | 11.06 | 196,493 | +0.44(+4.14%) |
Mar 22, 2011 | 10.76 | 10.82 | 10.55 | 10.62 | 84,666 | -0.12(-1.12%) |
Mar 21, 2011 | 10.77 | 10.97 | 10.66 | 10.74 | 159,779 | +0.16(+1.51%) |
Mar 18, 2011 | 10.25 | 10.84 | 10.25 | 10.58 | 412,912 | +0.48(+4.75%) |
Mar 17, 2011 | 10.15 | 10.38 | 9.980 | 10.10 | 125,535 | +0.11(+1.10%) |
Mar 16, 2011 | 10.00 | 10.13 | 9.910 | 9.990 | 194,918 | -0.01(-0.10%) |
Mar 15, 2011 | 9.730 | 10.05 | 9.630 | 10.00 | 190,153 | -0.04(-0.40%) |
Mar 14, 2011 | 10.01 | 10.09 | 9.750 | 10.04 | 336,393 | -0.05(-0.50%) |
Mar 11, 2011 | 10.10 | 10.20 | 10.05 | 10.09 | 131,201 | -0.15(-1.46%) |
Mar 10, 2011 | 10.40 | 10.40 | 10.02 | 10.24 | 282,144 | -0.24(-2.29%) |
Mar 09, 2011 | 10.35 | 10.55 | 10.25 | 10.48 | 202,854 | +0.09(+0.87%) |
Mar 08, 2011 | 10.23 | 10.40 | 10.17 | 10.39 | 179,689 | +0.15(+1.46%) |
Mar 07, 2011 | 10.42 | 10.44 | 10.18 | 10.24 | 131,875 | -0.18(-1.73%) |
Mar 04, 2011 | 10.42 | 10.48 | 10.33 | 10.42 | 87,152 | +0.03(+0.29%) |
Mar 03, 2011 | 10.31 | 10.41 | 10.27 | 10.39 | 194,975 | +0.12(+1.17%) |
Mar 02, 2011 | 10.25 | 10.33 | 10.02 | 10.27 | 267,892 | +0.01(+0.10%) |