Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.00 | 12.00 | 11.81 | 11.82 | 524 | +0.26(+2.24%) |
May 23, 2011 | 11.67 | 11.73 | 11.56 | 11.56 | 5,112 | -0.17(-1.43%) |
May 20, 2011 | 11.72 | 11.74 | 11.72 | 11.73 | 655 | -0.10(-0.84%) |
May 19, 2011 | 11.94 | 12.01 | 11.72 | 11.82 | 8,969 | -0.13(-1.08%) |
May 18, 2011 | 11.83 | 11.99 | 11.71 | 11.95 | 6,606 | +0.13(+1.10%) |
May 17, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 393 | -0.02(-0.13%) |
May 16, 2011 | 11.82 | 11.85 | 11.71 | 11.84 | 5,502 | -0.21(-1.71%) |
May 13, 2011 | 11.75 | 12.15 | 11.67 | 12.05 | 9,171 | +0.32(+2.73%) |
May 12, 2011 | 11.73 | 12.16 | 11.71 | 11.73 | 1,835 | -0.28(-2.35%) |
May 11, 2011 | 11.88 | 12.17 | 11.71 | 12.01 | 7,038 | +0.11(+0.96%) |
May 10, 2011 | 11.71 | 11.89 | 11.71 | 11.89 | 3,014 | +0.07(+0.58%) |
May 09, 2011 | 11.71 | 11.82 | 11.71 | 11.82 | 311 | +0.19(+1.64%) |
May 06, 2011 | 11.71 | 11.89 | 11.63 | 11.63 | 1,310 | +0.08(+0.66%) |
May 05, 2011 | 11.56 | 11.56 | 11.56 | 11.56 | 654 | -0.34(-2.88%) |
May 04, 2011 | 11.68 | 12.18 | 11.68 | 11.90 | 4,886 | +0.46(+4.00%) |
May 02, 2011 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 11.63 | 11.63 | 11.44 | 11.44 | 2,418 | -0.18(-1.57%) |
Apr 28, 2011 | 11.63 | 11.63 | 11.54 | 11.63 | 5,199 | +0.13(+1.13%) |
Apr 27, 2011 | 11.73 | 11.73 | 11.50 | 11.50 | 853 | -0.14(-1.18%) |
Apr 26, 2011 | 11.40 | 11.86 | 11.33 | 11.63 | 6,796 | +0.31(+2.69%) |
Apr 25, 2011 | 11.72 | 11.72 | 11.25 | 11.33 | 3,075 | -0.39(-3.32%) |
Apr 21, 2011 | 11.82 | 11.82 | 11.72 | 11.72 | 4,413 | -0.10(-0.84%) |
Apr 20, 2011 | 11.92 | 11.93 | 11.82 | 11.82 | 786 | -0.01(-0.06%) |
Apr 18, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | -0.34(-2.82%) |
Apr 15, 2011 | 12.02 | 12.25 | 12.02 | 12.17 | 1,572 | +0.19(+1.59%) |
Apr 14, 2011 | 12.02 | 12.02 | 11.98 | 11.98 | 1,310 | -0.04(-0.32%) |
Apr 12, 2011 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | -0.46(-3.67%) |
Apr 08, 2011 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.04(+0.31%) |
Apr 07, 2011 | 12.59 | 12.59 | 12.41 | 12.44 | 2,228 | +0.04(+0.31%) |
Apr 06, 2011 | 12.49 | 12.58 | 12.40 | 12.40 | 3,670 | -0.15(-1.22%) |
Apr 05, 2011 | 12.55 | 12.55 | 12.55 | 12.55 | 2,890 | -0.04(-0.30%) |
Apr 01, 2011 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.38(+3.13%) |
Mar 31, 2011 | 12.21 | 12.55 | 12.18 | 12.21 | 11,660 | +0.30(+2.50%) |
Mar 30, 2011 | 11.91 | 11.91 | 11.91 | 11.91 | 13,107 | -0.30(-2.44%) |
Mar 29, 2011 | 12.02 | 12.21 | 12.01 | 12.21 | 2,580 | +0.38(+3.23%) |
Mar 28, 2011 | 11.83 | 11.83 | 11.83 | 11.83 | 393 | -0.19(-1.59%) |
Mar 25, 2011 | 11.98 | 12.02 | 11.98 | 12.02 | 2,166 | +0.08(+0.70%) |
Mar 24, 2011 | 11.98 | 11.98 | 11.66 | 11.93 | 4,370 | -0.05(-0.38%) |
Mar 23, 2011 | 11.68 | 11.98 | 11.52 | 11.98 | 10,182 | +0.15(+1.29%) |
Mar 22, 2011 | 11.82 | 11.97 | 11.81 | 11.82 | 6,466 | +0.00(+0.00%) |
Mar 21, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 144 | -0.15(-1.21%) |
Mar 18, 2011 | 11.66 | 11.97 | 11.63 | 11.97 | 655 | +0.32(+2.77%) |
Mar 17, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 655 | +0.01(+0.11%) |
Mar 16, 2011 | 12.00 | 12.00 | 11.63 | 11.63 | 3,023 | -0.06(-0.50%) |
Mar 15, 2011 | 11.89 | 11.89 | 11.63 | 11.69 | 2,579 | -0.06(-0.48%) |
Mar 10, 2011 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -0.08(-0.65%) |
Mar 09, 2011 | 11.71 | 11.82 | 11.71 | 11.82 | 825 | +0.11(+0.98%) |
Mar 08, 2011 | 11.88 | 11.88 | 11.65 | 11.71 | 1,524 | +0.06(+0.52%) |
Mar 07, 2011 | 11.70 | 11.75 | 11.63 | 11.65 | 9,993 | -0.17(-1.42%) |
Mar 04, 2011 | 11.82 | 11.93 | 11.82 | 11.82 | 9,348 | +0.18(+1.51%) |
Mar 03, 2011 | 11.64 | 11.64 | 11.64 | 11.64 | 288 | -0.28(-2.37%) |
Mar 02, 2011 | 11.82 | 12.00 | 11.67 | 11.92 | 4,216 | +0.10(+0.84%) |