Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.29 | 11.34 | 11.09 | 11.09 | 283,271 | -0.19(-1.72%) |
May 23, 2011 | 11.32 | 11.42 | 11.24 | 11.29 | 160,371 | -0.19(-1.63%) |
May 20, 2011 | 11.46 | 11.55 | 11.33 | 11.48 | 156,319 | -0.04(-0.36%) |
May 19, 2011 | 11.55 | 11.58 | 11.34 | 11.52 | 166,837 | +0.02(+0.20%) |
May 18, 2011 | 11.48 | 11.57 | 11.36 | 11.49 | 131,030 | +0.04(+0.36%) |
May 17, 2011 | 11.43 | 11.54 | 11.38 | 11.45 | 132,801 | -0.05(-0.42%) |
May 16, 2011 | 11.49 | 11.61 | 11.44 | 11.50 | 177,036 | -0.07(-0.65%) |
May 13, 2011 | 11.78 | 11.79 | 11.48 | 11.58 | 97,440 | -0.22(-1.84%) |
May 12, 2011 | 11.61 | 11.81 | 11.56 | 11.79 | 135,682 | +0.13(+1.12%) |
May 11, 2011 | 11.78 | 11.82 | 11.54 | 11.66 | 119,035 | -0.14(-1.21%) |
May 10, 2011 | 11.70 | 11.89 | 11.65 | 11.81 | 246,530 | +0.13(+1.16%) |
May 09, 2011 | 11.67 | 11.70 | 11.57 | 11.67 | 174,221 | -0.03(-0.26%) |
May 06, 2011 | 11.89 | 11.94 | 11.68 | 11.70 | 135,925 | -0.08(-0.70%) |
May 05, 2011 | 11.81 | 11.97 | 11.71 | 11.78 | 351,669 | -0.13(-1.10%) |
May 04, 2011 | 11.98 | 11.98 | 11.79 | 11.91 | 272,393 | -0.15(-1.21%) |
May 03, 2011 | 11.90 | 12.09 | 11.90 | 12.06 | 397,633 | +0.12(+1.03%) |
May 02, 2011 | 11.94 | 11.96 | 11.88 | 11.94 | 691,981 | +0.60(+5.25%) |
Apr 29, 2011 | 11.37 | 11.37 | 11.25 | 11.34 | 230,986 | +0.00(+0.03%) |
Apr 28, 2011 | 11.17 | 11.34 | 11.13 | 11.34 | 176,422 | +0.13(+1.20%) |
Apr 27, 2011 | 11.20 | 11.22 | 11.07 | 11.20 | 98,268 | -0.01(-0.07%) |
Apr 26, 2011 | 11.12 | 11.23 | 11.08 | 11.21 | 181,502 | +0.09(+0.81%) |
Apr 25, 2011 | 11.10 | 11.12 | 10.99 | 11.12 | 147,164 | +0.00(+0.00%) |
Apr 21, 2011 | 11.20 | 11.20 | 11.02 | 11.12 | 124,390 | +0.01(+0.10%) |
Apr 20, 2011 | 11.08 | 11.11 | 10.96 | 11.11 | 313,253 | +0.10(+0.92%) |
Apr 19, 2011 | 11.11 | 11.11 | 10.88 | 11.01 | 122,633 | -0.04(-0.34%) |
Apr 18, 2011 | 11.00 | 11.15 | 10.94 | 11.05 | 174,171 | -0.23(-2.03%) |
Apr 15, 2011 | 11.24 | 11.31 | 11.15 | 11.27 | 317,094 | -0.01(-0.07%) |
Apr 14, 2011 | 11.11 | 11.29 | 11.11 | 11.28 | 122,620 | +0.09(+0.77%) |
Apr 13, 2011 | 11.32 | 11.32 | 11.13 | 11.20 | 199,302 | -0.05(-0.43%) |
Apr 12, 2011 | 11.31 | 11.36 | 11.18 | 11.24 | 165,314 | -0.12(-1.09%) |
Apr 11, 2011 | 11.41 | 11.49 | 11.33 | 11.37 | 233,889 | -0.07(-0.62%) |
Apr 08, 2011 | 11.75 | 11.75 | 11.36 | 11.44 | 120,446 | -0.22(-1.93%) |
Apr 07, 2011 | 11.64 | 11.71 | 11.58 | 11.66 | 166,738 | +0.03(+0.26%) |
Apr 06, 2011 | 11.55 | 11.66 | 11.49 | 11.63 | 355,895 | +0.10(+0.88%) |
Apr 05, 2011 | 11.44 | 11.55 | 11.39 | 11.53 | 274,220 | +0.05(+0.46%) |
Apr 04, 2011 | 11.43 | 11.53 | 11.32 | 11.48 | 189,530 | +0.05(+0.46%) |
Apr 01, 2011 | 11.42 | 11.50 | 11.35 | 11.43 | 259,405 | +0.05(+0.46%) |
Mar 31, 2011 | 11.25 | 11.38 | 11.14 | 11.38 | 365,437 | +0.13(+1.20%) |
Mar 30, 2011 | 11.02 | 11.29 | 10.96 | 11.24 | 538,156 | +0.24(+2.18%) |
Mar 29, 2011 | 10.86 | 11.04 | 10.78 | 11.00 | 242,139 | +0.13(+1.21%) |
Mar 28, 2011 | 10.87 | 10.94 | 10.83 | 10.87 | 179,619 | +0.02(+0.17%) |
Mar 25, 2011 | 10.86 | 10.86 | 10.82 | 10.85 | 338,361 | +0.03(+0.24%) |
Mar 24, 2011 | 10.84 | 10.86 | 10.75 | 10.82 | 153,341 | +0.04(+0.38%) |
Mar 23, 2011 | 10.70 | 10.82 | 10.63 | 10.78 | 193,942 | +0.08(+0.77%) |
Mar 22, 2011 | 10.60 | 10.73 | 10.55 | 10.70 | 310,209 | +0.11(+1.06%) |
Mar 21, 2011 | 10.57 | 10.59 | 10.53 | 10.59 | 269,309 | +0.33(+3.21%) |
Mar 18, 2011 | 10.52 | 10.57 | 10.24 | 10.26 | 876,456 | -0.16(-1.58%) |
Mar 17, 2011 | 10.60 | 10.85 | 10.35 | 10.42 | 221,614 | -0.02(-0.22%) |
Mar 16, 2011 | 10.39 | 10.61 | 10.31 | 10.45 | 285,942 | +0.04(+0.40%) |
Mar 15, 2011 | 10.42 | 10.50 | 10.38 | 10.41 | 243,522 | -0.13(-1.28%) |
Mar 14, 2011 | 10.60 | 10.76 | 10.50 | 10.54 | 182,215 | -0.19(-1.81%) |
Mar 11, 2011 | 10.69 | 10.90 | 10.66 | 10.73 | 188,157 | +0.07(+0.67%) |
Mar 10, 2011 | 10.77 | 10.91 | 10.61 | 10.66 | 291,922 | -0.24(-2.23%) |