Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.89 | 11.89 | 11.70 | 11.71 | 529 | +0.26(+2.24%) |
May 23, 2011 | 11.56 | 11.62 | 11.45 | 11.45 | 5,160 | -0.17(-1.43%) |
May 20, 2011 | 11.61 | 11.63 | 11.61 | 11.62 | 661 | -0.10(-0.84%) |
May 19, 2011 | 11.83 | 11.90 | 11.61 | 11.71 | 9,054 | -0.13(-1.09%) |
May 18, 2011 | 11.72 | 11.87 | 11.60 | 11.84 | 6,668 | +0.13(+1.10%) |
May 17, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 396 | -0.02(-0.13%) |
May 16, 2011 | 11.71 | 11.74 | 11.60 | 11.73 | 5,554 | -0.20(-1.71%) |
May 13, 2011 | 11.64 | 12.04 | 11.56 | 11.93 | 9,258 | +0.32(+2.73%) |
May 12, 2011 | 11.62 | 12.05 | 11.60 | 11.62 | 1,852 | -0.28(-2.35%) |
May 11, 2011 | 11.77 | 12.05 | 11.60 | 11.90 | 7,105 | +0.11(+0.96%) |
May 10, 2011 | 11.60 | 11.78 | 11.60 | 11.78 | 3,043 | +0.07(+0.58%) |
May 09, 2011 | 11.60 | 11.71 | 11.60 | 11.71 | 314 | +0.19(+1.64%) |
May 06, 2011 | 11.60 | 11.78 | 11.53 | 11.53 | 1,323 | +0.08(+0.66%) |
May 05, 2011 | 11.45 | 11.45 | 11.45 | 11.45 | 660 | -0.34(-2.88%) |
May 04, 2011 | 11.57 | 12.07 | 11.57 | 11.79 | 4,932 | +0.45(+4.00%) |
May 02, 2011 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 11.53 | 11.53 | 11.34 | 11.34 | 2,441 | -0.18(-1.57%) |
Apr 28, 2011 | 11.53 | 11.53 | 11.43 | 11.52 | 5,248 | +0.13(+1.13%) |
Apr 27, 2011 | 11.62 | 11.62 | 11.39 | 11.39 | 861 | -0.14(-1.18%) |
Apr 26, 2011 | 11.29 | 11.75 | 11.22 | 11.53 | 6,860 | +0.30(+2.69%) |
Apr 25, 2011 | 11.61 | 11.61 | 11.15 | 11.22 | 3,104 | -0.39(-3.32%) |
Apr 21, 2011 | 11.71 | 11.71 | 11.61 | 11.61 | 4,455 | -0.10(-0.84%) |
Apr 20, 2011 | 11.81 | 11.82 | 11.71 | 11.71 | 793 | -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 | 12.14 | 11.90 | 12.05 | 1,587 | +0.19(+1.59%) |
Apr 14, 2011 | 11.90 | 11.91 | 11.87 | 11.87 | 1,323 | -0.04(-0.32%) |
Apr 12, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.45(-3.67%) |
Apr 08, 2011 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.04(+0.31%) |
Apr 07, 2011 | 12.47 | 12.47 | 12.30 | 12.32 | 2,249 | +0.04(+0.31%) |
Apr 06, 2011 | 12.37 | 12.46 | 12.28 | 12.28 | 3,704 | -0.15(-1.22%) |
Apr 05, 2011 | 12.43 | 12.43 | 12.43 | 12.43 | 2,917 | -0.04(-0.30%) |
Apr 01, 2011 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.38(+3.13%) |
Mar 31, 2011 | 12.09 | 12.43 | 12.07 | 12.09 | 11,770 | +0.29(+2.50%) |
Mar 30, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 13,231 | -0.29(-2.44%) |
Mar 29, 2011 | 11.90 | 12.09 | 11.90 | 12.09 | 2,605 | +0.38(+3.23%) |
Mar 28, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 396 | -0.19(-1.59%) |
Mar 25, 2011 | 11.87 | 11.90 | 11.87 | 11.90 | 2,187 | +0.08(+0.70%) |
Mar 24, 2011 | 11.87 | 11.87 | 11.55 | 11.82 | 4,411 | -0.05(-0.38%) |
Mar 23, 2011 | 11.57 | 11.87 | 11.41 | 11.87 | 10,278 | +0.15(+1.29%) |
Mar 22, 2011 | 11.71 | 11.86 | 11.70 | 11.71 | 6,527 | +0.00(+0.00%) |
Mar 21, 2011 | 11.71 | 11.71 | 11.71 | 11.71 | 145 | -0.14(-1.21%) |
Mar 18, 2011 | 11.55 | 11.86 | 11.53 | 11.86 | 661 | +0.32(+2.77%) |
Mar 17, 2011 | 11.54 | 11.54 | 11.54 | 11.54 | 661 | +0.01(+0.11%) |
Mar 16, 2011 | 11.89 | 11.89 | 11.53 | 11.53 | 3,052 | -0.06(-0.50%) |
Mar 15, 2011 | 11.78 | 11.78 | 11.53 | 11.58 | 2,603 | -0.06(-0.48%) |
Mar 10, 2011 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | -0.08(-0.65%) |
Mar 09, 2011 | 11.60 | 11.71 | 11.60 | 11.71 | 833 | +0.11(+0.98%) |
Mar 08, 2011 | 11.77 | 11.77 | 11.54 | 11.60 | 1,538 | +0.06(+0.52%) |
Mar 07, 2011 | 11.59 | 11.64 | 11.53 | 11.54 | 10,087 | -0.17(-1.42%) |
Mar 04, 2011 | 11.71 | 11.81 | 11.71 | 11.71 | 9,436 | +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 | 11.89 | 11.56 | 11.81 | 4,256 | +0.10(+0.84%) |