Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.88 | 11.88 | 11.69 | 11.70 | 529 | +0.26(+2.24%) |
May 23, 2011 | 11.56 | 11.62 | 11.44 | 11.44 | 5,163 | -0.17(-1.43%) |
May 20, 2011 | 11.60 | 11.62 | 11.60 | 11.61 | 662 | -0.10(-0.84%) |
May 19, 2011 | 11.82 | 11.89 | 11.60 | 11.71 | 9,060 | -0.13(-1.08%) |
May 18, 2011 | 11.71 | 11.87 | 11.59 | 11.84 | 6,673 | +0.13(+1.10%) |
May 17, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 397 | -0.02(-0.13%) |
May 16, 2011 | 11.71 | 11.73 | 11.59 | 11.72 | 5,558 | -0.20(-1.71%) |
May 13, 2011 | 11.63 | 12.03 | 11.56 | 11.93 | 9,264 | +0.32(+2.73%) |
May 12, 2011 | 11.61 | 12.04 | 11.59 | 11.61 | 1,853 | -0.28(-2.35%) |
May 11, 2011 | 11.76 | 12.05 | 11.59 | 11.89 | 7,110 | +0.11(+0.96%) |
May 10, 2011 | 11.59 | 11.77 | 11.59 | 11.77 | 3,045 | +0.07(+0.58%) |
May 09, 2011 | 11.59 | 11.71 | 11.59 | 11.71 | 315 | +0.19(+1.64%) |
May 06, 2011 | 11.59 | 11.77 | 11.52 | 11.52 | 1,324 | +0.08(+0.66%) |
May 05, 2011 | 11.44 | 11.44 | 11.44 | 11.44 | 660 | -0.34(-2.88%) |
May 04, 2011 | 11.56 | 12.06 | 11.56 | 11.78 | 4,936 | +0.45(+4.00%) |
May 02, 2011 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 11.52 | 11.52 | 11.33 | 11.33 | 2,442 | -0.18(-1.58%) |
Apr 28, 2011 | 11.52 | 11.52 | 11.42 | 11.51 | 5,252 | +0.13(+1.13%) |
Apr 27, 2011 | 11.61 | 11.61 | 11.38 | 11.38 | 861 | -0.14(-1.18%) |
Apr 26, 2011 | 11.28 | 11.74 | 11.22 | 11.52 | 6,865 | +0.30(+2.69%) |
Apr 25, 2011 | 11.60 | 11.60 | 11.14 | 11.22 | 3,106 | -0.39(-3.32%) |
Apr 21, 2011 | 11.70 | 11.71 | 11.60 | 11.60 | 4,458 | -0.10(-0.84%) |
Apr 20, 2011 | 11.80 | 11.81 | 11.70 | 11.70 | 794 | -0.01(-0.06%) |
Apr 18, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | -0.34(-2.82%) |
Apr 15, 2011 | 11.90 | 12.13 | 11.90 | 12.05 | 1,588 | +0.19(+1.59%) |
Apr 14, 2011 | 11.90 | 11.90 | 11.86 | 11.86 | 1,324 | -0.04(-0.32%) |
Apr 12, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.45(-3.67%) |
Apr 08, 2011 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.04(+0.31%) |
Apr 07, 2011 | 12.46 | 12.46 | 12.29 | 12.31 | 2,250 | +0.04(+0.31%) |
Apr 06, 2011 | 12.36 | 12.45 | 12.27 | 12.27 | 3,707 | -0.15(-1.22%) |
Apr 05, 2011 | 12.42 | 12.42 | 12.42 | 12.42 | 2,919 | -0.04(-0.30%) |
Apr 01, 2011 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.38(+3.13%) |
Mar 31, 2011 | 12.08 | 12.42 | 12.06 | 12.08 | 11,778 | +0.29(+2.50%) |
Mar 30, 2011 | 11.79 | 11.79 | 11.79 | 11.79 | 13,240 | -0.29(-2.44%) |
Mar 29, 2011 | 11.90 | 12.08 | 11.89 | 12.08 | 2,607 | +0.38(+3.23%) |
Mar 28, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 397 | -0.19(-1.59%) |
Mar 25, 2011 | 11.86 | 11.90 | 11.86 | 11.90 | 2,188 | +0.08(+0.70%) |
Mar 24, 2011 | 11.86 | 11.86 | 11.54 | 11.81 | 4,414 | -0.05(-0.38%) |
Mar 23, 2011 | 11.56 | 11.86 | 11.40 | 11.86 | 10,285 | +0.15(+1.29%) |
Mar 22, 2011 | 11.71 | 11.85 | 11.69 | 11.71 | 6,531 | +0.00(+0.00%) |
Mar 21, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 145 | -0.14(-1.21%) |
Mar 18, 2011 | 11.54 | 11.85 | 11.52 | 11.85 | 662 | +0.32(+2.77%) |
Mar 17, 2011 | 11.53 | 11.53 | 11.53 | 11.53 | 662 | +0.01(+0.11%) |
Mar 16, 2011 | 11.88 | 11.88 | 11.52 | 11.52 | 3,054 | -0.06(-0.50%) |
Mar 15, 2011 | 11.77 | 11.77 | 11.52 | 11.58 | 2,605 | -0.06(-0.48%) |
Mar 10, 2011 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | -0.08(-0.64%) |
Mar 09, 2011 | 11.59 | 11.71 | 11.59 | 11.71 | 834 | +0.11(+0.98%) |
Mar 08, 2011 | 11.76 | 11.76 | 11.53 | 11.59 | 1,539 | +0.06(+0.52%) |
Mar 07, 2011 | 11.58 | 11.63 | 11.52 | 11.53 | 10,094 | -0.17(-1.42%) |
Mar 04, 2011 | 11.70 | 11.81 | 11.70 | 11.70 | 9,443 | +0.17(+1.51%) |
Mar 03, 2011 | 11.53 | 11.53 | 11.53 | 11.53 | 291 | -0.28(-2.37%) |
Mar 02, 2011 | 11.71 | 11.88 | 11.56 | 11.80 | 4,259 | +0.10(+0.84%) |
Mar 01, 2011 | 11.90 | 11.90 | 11.71 | 11.71 | 2,912 | -0.00(-0.00%) |
Feb 28, 2011 | 11.71 | 11.71 | 11.56 | 11.71 | 4,402 | -0.38(-3.12%) |
Feb 25, 2011 | 12.08 | 12.08 | 12.08 | 12.08 | 332 | +0.38(+3.23%) |
Feb 24, 2011 | 11.71 | 11.74 | 11.56 | 11.71 | 10,789 | -0.02(-0.19%) |
Feb 23, 2011 | 12.06 | 12.06 | 11.73 | 11.73 | 794 | -0.51(-4.14%) |
Feb 22, 2011 | 12.08 | 12.24 | 12.07 | 12.24 | 718 | +0.34(+2.86%) |
Feb 17, 2011 | 11.94 | 11.90 | 11.90 | 11.90 | 926 | -0.05(-0.38%) |
Feb 16, 2011 | 12.24 | 12.24 | 11.93 | 11.94 | 1,337 | -0.20(-1.62%) |
Feb 15, 2011 | 12.14 | 12.45 | 12.14 | 12.14 | 1,243 | +0.02(+0.12%) |
Feb 14, 2011 | 11.80 | 12.12 | 11.80 | 12.12 | 688 | +0.37(+3.15%) |
Feb 11, 2011 | 11.78 | 11.78 | 11.75 | 11.75 | 662 | -0.11(-0.95%) |
Feb 10, 2011 | 12.39 | 12.46 | 11.79 | 11.87 | 8,024 | -0.22(-1.81%) |
Feb 09, 2011 | 12.08 | 12.08 | 12.08 | 12.08 | 1,986 | +0.23(+1.91%) |
Feb 08, 2011 | 12.43 | 12.43 | 11.73 | 11.86 | 1,191 | +0.13(+1.09%) |
Feb 07, 2011 | 11.86 | 11.86 | 11.73 | 11.73 | 397 | +0.02(+0.19%) |
Feb 03, 2011 | 12.45 | 11.71 | 11.71 | 11.71 | 1,191 | -0.76(-6.06%) |
Feb 02, 2011 | 12.46 | 12.46 | 12.46 | 12.46 | 794 | +0.10(+0.80%) |
Feb 01, 2011 | 11.63 | 12.36 | 11.63 | 12.36 | 2,269 | +0.81(+6.99%) |
Jan 31, 2011 | 11.87 | 11.87 | 11.56 | 11.56 | 2,099 | -0.02(-0.13%) |
Jan 28, 2011 | 11.90 | 11.90 | 11.57 | 11.57 | 652 | -0.06(-0.48%) |
Jan 27, 2011 | 11.56 | 11.63 | 11.56 | 11.63 | 504 | +0.07(+0.61%) |
Jan 26, 2011 | 11.87 | 11.87 | 11.56 | 11.56 | 397 | +0.08(+0.72%) |
Jan 24, 2011 | 11.62 | 11.47 | 11.47 | 11.47 | 4,104 | -0.10(-0.85%) |
Jan 21, 2011 | 11.90 | 12.46 | 11.57 | 11.57 | 31,555 | -0.32(-2.73%) |
Jan 20, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 1,888 | +0.00(+0.00%) |
Jan 19, 2011 | 11.40 | 11.90 | 11.40 | 11.90 | 4,226 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.90 | 11.65 | 11.90 | 7,780 | +0.57(+5.00%) |
Jan 14, 2011 | 11.34 | 11.34 | 11.33 | 11.33 | 687 | -0.08(-0.66%) |
Jan 13, 2011 | 11.36 | 11.40 | 11.33 | 11.40 | 1,685 | -0.42(-3.51%) |
Jan 12, 2011 | 11.43 | 11.82 | 11.37 | 11.82 | 4,541 | +0.12(+1.05%) |
Jan 11, 2011 | 11.69 | 11.70 | 11.69 | 11.70 | 978 | +0.01(+0.05%) |
Jan 10, 2011 | 11.40 | 11.69 | 11.40 | 11.69 | 1,890 | +0.10(+0.85%) |
Jan 07, 2011 | 11.59 | 11.59 | 11.59 | 11.59 | 1,456 | +0.06(+0.52%) |
Jan 06, 2011 | 11.53 | 11.54 | 11.53 | 11.53 | 566 | -0.14(-1.23%) |
Jan 04, 2011 | 11.40 | 11.68 | 11.68 | 11.68 | 1,191 | +0.16(+1.38%) |
Jan 03, 2011 | 11.71 | 11.71 | 11.48 | 11.52 | 11,158 | -0.33(-2.80%) |
Dec 31, 2010 | 11.52 | 11.87 | 11.52 | 11.85 | 3,752 | +0.26(+2.21%) |
Dec 30, 2010 | 11.65 | 11.71 | 11.52 | 11.59 | 3,757 | -0.26(-2.17%) |
Dec 29, 2010 | 11.52 | 11.85 | 11.52 | 11.85 | 1,735 | +0.18(+1.55%) |
Dec 28, 2010 | 11.33 | 12.05 | 11.33 | 11.67 | 3,408 | +0.30(+2.66%) |
Dec 27, 2010 | 11.32 | 11.37 | 11.32 | 11.37 | 9,150 | +0.11(+1.01%) |
Dec 23, 2010 | 11.33 | 11.33 | 11.25 | 11.25 | 3,045 | -0.08(-0.67%) |
Dec 22, 2010 | 11.33 | 11.33 | 11.03 | 11.33 | 3,323 | +0.18(+1.59%) |