Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.15 | 11.15 | 10.65 | 10.67 | 154,551 | -0.43(-3.85%) |
May 23, 2011 | 11.11 | 11.20 | 11.03 | 11.10 | 36,011 | -0.20(-1.76%) |
May 20, 2011 | 11.36 | 11.46 | 11.10 | 11.30 | 55,282 | -0.06(-0.54%) |
May 19, 2011 | 11.40 | 11.49 | 11.25 | 11.36 | 29,880 | +0.02(+0.20%) |
May 18, 2011 | 11.40 | 11.40 | 11.26 | 11.33 | 24,039 | -0.02(-0.20%) |
May 17, 2011 | 11.32 | 11.40 | 11.31 | 11.36 | 18,905 | -0.02(-0.20%) |
May 16, 2011 | 11.22 | 11.58 | 11.22 | 11.38 | 43,930 | +0.11(+0.94%) |
May 13, 2011 | 11.83 | 11.83 | 11.21 | 11.27 | 42,292 | -0.53(-4.49%) |
May 12, 2011 | 11.54 | 11.88 | 11.54 | 11.80 | 26,973 | +0.21(+1.83%) |
May 11, 2011 | 11.43 | 11.68 | 11.43 | 11.59 | 43,519 | +0.09(+0.79%) |
May 10, 2011 | 11.15 | 11.50 | 11.12 | 11.50 | 28,316 | +0.44(+3.97%) |
May 09, 2011 | 11.02 | 11.21 | 11.02 | 11.06 | 28,885 | +0.05(+0.41%) |
May 06, 2011 | 11.38 | 11.49 | 11.02 | 11.02 | 36,877 | -0.23(-2.02%) |
May 05, 2011 | 11.24 | 11.49 | 11.18 | 11.24 | 67,289 | -0.10(-0.87%) |
May 04, 2011 | 11.44 | 11.71 | 11.34 | 11.34 | 68,085 | -0.55(-4.65%) |
May 03, 2011 | 11.88 | 11.91 | 11.72 | 11.89 | 62,462 | +0.02(+0.13%) |
May 02, 2011 | 11.85 | 11.91 | 11.85 | 11.88 | 306,516 | +0.08(+0.64%) |
Apr 29, 2011 | 11.89 | 11.89 | 11.74 | 11.80 | 37,647 | -0.02(-0.19%) |
Apr 28, 2011 | 11.81 | 11.85 | 11.79 | 11.83 | 72,761 | +0.03(+0.26%) |
Apr 27, 2011 | 11.92 | 11.96 | 11.74 | 11.80 | 39,595 | -0.12(-1.02%) |
Apr 26, 2011 | 11.76 | 11.99 | 11.65 | 11.92 | 29,949 | +0.21(+1.81%) |
Apr 25, 2011 | 11.61 | 11.71 | 11.52 | 11.71 | 21,962 | +0.01(+0.06%) |
Apr 21, 2011 | 11.78 | 11.78 | 11.58 | 11.70 | 25,395 | -0.01(-0.06%) |
Apr 20, 2011 | 11.71 | 11.82 | 11.58 | 11.71 | 58,410 | +0.20(+1.71%) |
Apr 19, 2011 | 11.22 | 11.61 | 11.22 | 11.51 | 55,966 | +0.34(+3.05%) |
Apr 18, 2011 | 11.15 | 11.25 | 11.09 | 11.17 | 35,247 | -0.16(-1.40%) |
Apr 15, 2011 | 11.16 | 11.36 | 11.11 | 11.33 | 50,296 | +0.13(+1.15%) |
Apr 14, 2011 | 10.93 | 11.24 | 10.84 | 11.20 | 114,858 | +0.15(+1.37%) |
Apr 13, 2011 | 11.21 | 11.27 | 11.03 | 11.05 | 34,925 | -0.11(-0.95%) |
Apr 12, 2011 | 11.33 | 11.40 | 11.14 | 11.15 | 33,215 | -0.22(-1.93%) |
Apr 11, 2011 | 11.48 | 11.60 | 11.35 | 11.37 | 109,093 | -0.14(-1.19%) |
Apr 08, 2011 | 12.11 | 12.11 | 11.45 | 11.51 | 58,833 | -0.51(-4.22%) |
Apr 07, 2011 | 12.19 | 12.21 | 12.00 | 12.02 | 56,914 | -0.14(-1.12%) |
Apr 06, 2011 | 12.18 | 12.22 | 12.12 | 12.15 | 42,279 | -0.01(-0.06%) |
Apr 05, 2011 | 12.39 | 12.51 | 12.14 | 12.16 | 95,265 | -0.22(-1.77%) |
Apr 04, 2011 | 12.20 | 12.46 | 12.20 | 12.38 | 66,369 | +0.24(+2.00%) |
Apr 01, 2011 | 12.22 | 12.31 | 12.10 | 12.14 | 54,349 | +0.03(+0.25%) |
Mar 31, 2011 | 12.07 | 12.19 | 12.04 | 12.11 | 32,721 | +0.01(+0.06%) |
Mar 30, 2011 | 12.10 | 12.10 | 12.10 | 12.10 | 102,917 | +0.31(+2.63%) |
Mar 29, 2011 | 11.69 | 11.83 | 11.64 | 11.79 | 21,318 | +0.13(+1.10%) |
Mar 28, 2011 | 11.83 | 11.83 | 11.66 | 11.66 | 28,886 | -0.11(-0.90%) |
Mar 25, 2011 | 11.58 | 11.96 | 11.58 | 11.77 | 46,069 | +0.21(+1.84%) |
Mar 24, 2011 | 11.61 | 11.70 | 11.55 | 11.55 | 43,802 | -0.02(-0.13%) |
Mar 23, 2011 | 11.67 | 11.68 | 11.49 | 11.57 | 49,422 | -0.15(-1.29%) |
Mar 22, 2011 | 11.83 | 11.85 | 11.69 | 11.72 | 30,171 | -0.11(-0.96%) |
Mar 21, 2011 | 11.77 | 11.83 | 11.71 | 11.83 | 34,021 | +0.35(+3.03%) |
Mar 18, 2011 | 11.36 | 11.51 | 11.32 | 11.49 | 84,678 | +0.21(+1.88%) |
Mar 17, 2011 | 11.42 | 11.42 | 11.27 | 11.27 | 48,874 | +0.08(+0.68%) |
Mar 16, 2011 | 11.02 | 11.40 | 10.84 | 11.20 | 94,469 | +0.10(+0.89%) |
Mar 15, 2011 | 11.02 | 11.17 | 10.99 | 11.10 | 37,383 | -0.08(-0.68%) |
Mar 14, 2011 | 11.14 | 11.32 | 10.99 | 11.17 | 99,272 | -0.15(-1.34%) |
Mar 11, 2011 | 11.27 | 11.41 | 11.10 | 11.33 | 70,054 | -0.04(-0.33%) |
Mar 10, 2011 | 11.76 | 11.77 | 11.33 | 11.36 | 64,271 | -0.53(-4.46%) |
Mar 09, 2011 | 11.74 | 11.98 | 11.48 | 11.89 | 190,105 | +0.89(+8.05%) |
Mar 08, 2011 | 10.61 | 11.06 | 10.61 | 11.01 | 312,089 | +0.39(+3.71%) |
Mar 07, 2011 | 10.90 | 10.90 | 10.49 | 10.61 | 52,343 | -0.23(-2.17%) |
Mar 04, 2011 | 11.14 | 11.23 | 10.82 | 10.85 | 45,370 | -0.27(-2.45%) |
Mar 03, 2011 | 11.03 | 11.17 | 11.03 | 11.12 | 34,435 | +0.21(+1.94%) |
Mar 02, 2011 | 10.81 | 10.96 | 10.76 | 10.91 | 31,646 | +0.05(+0.42%) |