Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.11 | 11.22 | 11.04 | 11.15 | 814,445 | +0.09(+0.85%) |
May 23, 2011 | 11.13 | 11.23 | 11.06 | 11.06 | 692,237 | -0.20(-1.80%) |
May 20, 2011 | 11.27 | 11.35 | 11.16 | 11.26 | 855,883 | -0.06(-0.51%) |
May 19, 2011 | 11.39 | 11.47 | 11.25 | 11.32 | 818,628 | +0.01(+0.13%) |
May 18, 2011 | 11.29 | 11.36 | 11.20 | 11.31 | 1,418,608 | +0.07(+0.58%) |
May 17, 2011 | 11.05 | 11.28 | 11.05 | 11.24 | 952,454 | +0.17(+1.50%) |
May 16, 2011 | 11.04 | 11.13 | 11.01 | 11.07 | 659,915 | +0.02(+0.20%) |
May 13, 2011 | 11.15 | 11.26 | 11.01 | 11.05 | 1,144,370 | -0.08(-0.72%) |
May 12, 2011 | 11.10 | 11.16 | 11.01 | 11.13 | 1,295,659 | +0.01(+0.06%) |
May 11, 2011 | 11.08 | 11.19 | 11.07 | 11.13 | 1,037,924 | -0.01(-0.06%) |
May 10, 2011 | 11.18 | 11.29 | 11.09 | 11.13 | 1,800,342 | -0.01(-0.13%) |
May 09, 2011 | 11.19 | 11.21 | 11.10 | 11.15 | 744,475 | -0.01(-0.13%) |
May 06, 2011 | 11.36 | 11.51 | 11.12 | 11.16 | 712,754 | -0.07(-0.64%) |
May 05, 2011 | 11.39 | 11.47 | 11.20 | 11.23 | 1,342,960 | -0.21(-1.83%) |
May 04, 2011 | 11.60 | 11.60 | 11.44 | 11.44 | 885,161 | -0.17(-1.43%) |
May 03, 2011 | 11.58 | 11.66 | 11.51 | 11.61 | 760,524 | +0.01(+0.13%) |
May 02, 2011 | 11.60 | 11.81 | 11.57 | 11.60 | 959,548 | -0.05(-0.44%) |
Apr 29, 2011 | 11.59 | 11.67 | 11.47 | 11.65 | 632,402 | +0.06(+0.50%) |
Apr 28, 2011 | 11.54 | 11.64 | 11.47 | 11.59 | 892,342 | +0.01(+0.06%) |
Apr 27, 2011 | 11.62 | 11.62 | 11.54 | 11.58 | 882,589 | -0.04(-0.37%) |
Apr 26, 2011 | 11.39 | 11.64 | 11.36 | 11.62 | 1,550,428 | +0.27(+2.36%) |
Apr 25, 2011 | 11.35 | 11.47 | 11.30 | 11.36 | 868,339 | -0.04(-0.38%) |
Apr 21, 2011 | 11.56 | 11.56 | 11.35 | 11.40 | 1,399,795 | -0.13(-1.16%) |
Apr 20, 2011 | 11.57 | 11.58 | 11.41 | 11.53 | 1,554,411 | +0.13(+1.17%) |
Apr 19, 2011 | 11.26 | 11.53 | 11.26 | 11.40 | 1,285,620 | +0.17(+1.55%) |
Apr 18, 2011 | 11.47 | 11.51 | 11.22 | 11.23 | 1,882,954 | -0.37(-3.18%) |
Apr 15, 2011 | 11.40 | 11.79 | 11.23 | 11.60 | 2,580,022 | +0.27(+2.43%) |
Apr 14, 2011 | 11.84 | 11.87 | 11.17 | 11.32 | 3,084,263 | -0.69(-5.73%) |
Apr 13, 2011 | 12.31 | 12.46 | 12.00 | 12.01 | 1,149,084 | -0.19(-1.54%) |
Apr 12, 2011 | 12.12 | 12.23 | 12.12 | 12.20 | 603,208 | +0.03(+0.24%) |
Apr 11, 2011 | 12.31 | 12.42 | 12.17 | 12.17 | 621,697 | -0.18(-1.46%) |
Apr 08, 2011 | 12.57 | 12.58 | 12.35 | 12.35 | 261,150 | -0.18(-1.44%) |
Apr 07, 2011 | 12.58 | 12.65 | 12.44 | 12.53 | 755,383 | -0.07(-0.52%) |
Apr 06, 2011 | 12.59 | 12.67 | 12.52 | 12.59 | 537,199 | +0.06(+0.46%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.39 | 12.54 | 752,293 | +0.10(+0.81%) |
Apr 04, 2011 | 12.50 | 12.50 | 12.40 | 12.44 | 556,896 | -0.06(-0.52%) |
Apr 01, 2011 | 12.59 | 12.60 | 12.39 | 12.50 | 981,941 | -0.01(-0.06%) |
Mar 31, 2011 | 12.41 | 12.59 | 12.31 | 12.51 | 584,615 | +0.09(+0.70%) |
Mar 30, 2011 | 12.41 | 12.49 | 12.31 | 12.42 | 233,553 | +0.08(+0.61%) |
Mar 29, 2011 | 12.15 | 12.37 | 12.15 | 12.35 | 498,749 | +0.13(+1.09%) |
Mar 28, 2011 | 12.34 | 12.36 | 12.20 | 12.21 | 624,041 | -0.06(-0.53%) |
Mar 25, 2011 | 12.25 | 12.49 | 12.22 | 12.28 | 711,766 | +0.04(+0.29%) |
Mar 24, 2011 | 12.24 | 12.25 | 12.05 | 12.24 | 427,476 | +0.06(+0.47%) |
Mar 23, 2011 | 12.26 | 12.28 | 12.07 | 12.18 | 320,991 | -0.12(-0.94%) |
Mar 22, 2011 | 12.41 | 12.53 | 12.30 | 12.30 | 303,360 | -0.12(-0.93%) |
Mar 21, 2011 | 12.46 | 12.51 | 12.35 | 12.41 | 505,664 | +0.12(+1.00%) |
Mar 18, 2011 | 12.23 | 12.34 | 12.16 | 12.29 | 1,026,527 | +0.13(+1.07%) |
Mar 17, 2011 | 12.26 | 12.26 | 12.06 | 12.16 | 567,205 | +0.05(+0.42%) |
Mar 16, 2011 | 12.33 | 12.38 | 12.11 | 12.11 | 950,186 | -0.21(-1.70%) |
Mar 15, 2011 | 12.15 | 12.44 | 12.07 | 12.32 | 694,922 | -0.04(-0.35%) |
Mar 14, 2011 | 12.40 | 12.46 | 12.33 | 12.36 | 372,436 | -0.15(-1.21%) |
Mar 11, 2011 | 12.45 | 12.57 | 12.42 | 12.52 | 383,772 | +0.07(+0.58%) |
Mar 10, 2011 | 12.50 | 12.58 | 12.41 | 12.44 | 655,724 | -0.21(-1.65%) |
Mar 09, 2011 | 12.67 | 12.77 | 12.59 | 12.65 | 348,814 | -0.06(-0.45%) |
Mar 08, 2011 | 12.46 | 12.77 | 12.45 | 12.71 | 457,264 | +0.28(+2.26%) |
Mar 07, 2011 | 12.63 | 12.68 | 12.36 | 12.43 | 676,543 | -0.12(-0.92%) |
Mar 04, 2011 | 12.77 | 12.80 | 12.53 | 12.54 | 659,912 | -0.28(-2.19%) |
Mar 03, 2011 | 12.72 | 12.89 | 12.72 | 12.83 | 487,334 | +0.19(+1.54%) |
Mar 02, 2011 | 12.69 | 12.75 | 12.57 | 12.63 | 376,807 | -0.06(-0.51%) |