Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.00 | 11.11 | 10.93 | 11.05 | 822,331 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.95 | 10.95 | 698,940 | -0.20(-1.80%) |
May 20, 2011 | 11.16 | 11.24 | 11.05 | 11.15 | 864,171 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.14 | 11.21 | 826,555 | +0.01(+0.13%) |
May 18, 2011 | 11.18 | 11.26 | 11.10 | 11.20 | 1,432,344 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.94 | 11.13 | 961,676 | +0.16(+1.50%) |
May 16, 2011 | 10.93 | 11.03 | 10.90 | 10.97 | 666,305 | +0.02(+0.20%) |
May 13, 2011 | 11.04 | 11.15 | 10.90 | 10.95 | 1,155,451 | -0.08(-0.71%) |
May 12, 2011 | 10.99 | 11.05 | 10.90 | 11.03 | 1,308,205 | +0.01(+0.06%) |
May 11, 2011 | 10.98 | 11.08 | 10.96 | 11.02 | 1,047,974 | -0.01(-0.06%) |
May 10, 2011 | 11.08 | 11.18 | 10.98 | 11.03 | 1,817,775 | -0.01(-0.13%) |
May 09, 2011 | 11.08 | 11.10 | 10.99 | 11.04 | 751,683 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.01 | 11.05 | 719,656 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.36 | 11.10 | 11.13 | 1,355,964 | -0.21(-1.83%) |
May 04, 2011 | 11.49 | 11.49 | 11.33 | 11.33 | 893,732 | -0.16(-1.43%) |
May 03, 2011 | 11.47 | 11.55 | 11.40 | 11.50 | 767,888 | +0.01(+0.13%) |
May 02, 2011 | 11.48 | 11.70 | 11.46 | 11.48 | 968,839 | -0.05(-0.44%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.53 | 638,525 | +0.06(+0.50%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.36 | 11.48 | 900,983 | +0.01(+0.06%) |
Apr 27, 2011 | 11.51 | 11.51 | 11.43 | 11.47 | 891,135 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.51 | 1,565,440 | +0.27(+2.36%) |
Apr 25, 2011 | 11.24 | 11.36 | 11.19 | 11.25 | 876,747 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.24 | 11.29 | 1,413,350 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.47 | 11.31 | 11.42 | 1,569,462 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.42 | 11.15 | 11.29 | 1,298,068 | +0.17(+1.55%) |
Apr 18, 2011 | 11.36 | 11.40 | 11.11 | 11.12 | 1,901,187 | -0.37(-3.18%) |
Apr 15, 2011 | 11.29 | 11.68 | 11.13 | 11.48 | 2,605,005 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.06 | 11.21 | 3,114,128 | -0.68(-5.73%) |
Apr 13, 2011 | 12.19 | 12.34 | 11.89 | 11.89 | 1,160,210 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.00 | 12.08 | 609,049 | +0.03(+0.24%) |
Apr 11, 2011 | 12.19 | 12.30 | 12.05 | 12.05 | 627,717 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.46 | 12.23 | 12.23 | 263,679 | -0.18(-1.44%) |
Apr 07, 2011 | 12.46 | 12.52 | 12.32 | 12.41 | 762,698 | -0.06(-0.52%) |
Apr 06, 2011 | 12.47 | 12.55 | 12.40 | 12.47 | 542,400 | +0.06(+0.46%) |
Apr 05, 2011 | 12.27 | 12.45 | 12.27 | 12.42 | 759,577 | +0.10(+0.81%) |
Apr 04, 2011 | 12.38 | 12.38 | 12.28 | 12.32 | 562,289 | -0.06(-0.52%) |
Apr 01, 2011 | 12.47 | 12.48 | 12.27 | 12.38 | 991,449 | -0.01(-0.06%) |
Mar 31, 2011 | 12.29 | 12.47 | 12.19 | 12.39 | 590,276 | +0.09(+0.70%) |
Mar 30, 2011 | 12.29 | 12.37 | 12.19 | 12.30 | 235,815 | +0.07(+0.61%) |
Mar 29, 2011 | 12.03 | 12.25 | 12.03 | 12.23 | 503,578 | +0.13(+1.09%) |
Mar 28, 2011 | 12.22 | 12.24 | 12.09 | 12.09 | 630,084 | -0.06(-0.53%) |
Mar 25, 2011 | 12.13 | 12.37 | 12.10 | 12.16 | 718,658 | +0.04(+0.29%) |
Mar 24, 2011 | 12.12 | 12.13 | 11.93 | 12.12 | 431,615 | +0.06(+0.47%) |
Mar 23, 2011 | 12.14 | 12.17 | 11.95 | 12.07 | 324,099 | -0.11(-0.94%) |
Mar 22, 2011 | 12.29 | 12.41 | 12.18 | 12.18 | 306,297 | -0.11(-0.93%) |
Mar 21, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 510,561 | +0.12(+1.00%) |
Mar 18, 2011 | 12.11 | 12.22 | 12.04 | 12.17 | 1,036,467 | +0.13(+1.07%) |
Mar 17, 2011 | 12.14 | 12.14 | 11.94 | 12.04 | 572,697 | +0.05(+0.42%) |
Mar 16, 2011 | 12.22 | 12.26 | 11.99 | 11.99 | 959,386 | -0.21(-1.70%) |
Mar 15, 2011 | 12.03 | 12.32 | 11.95 | 12.20 | 701,651 | -0.04(-0.35%) |
Mar 14, 2011 | 12.28 | 12.34 | 12.22 | 12.24 | 376,042 | -0.15(-1.21%) |
Mar 11, 2011 | 12.33 | 12.45 | 12.30 | 12.39 | 387,488 | +0.07(+0.58%) |
Mar 10, 2011 | 12.38 | 12.46 | 12.29 | 12.32 | 662,074 | -0.21(-1.65%) |
Mar 09, 2011 | 12.54 | 12.64 | 12.47 | 12.53 | 352,191 | -0.06(-0.45%) |
Mar 08, 2011 | 12.34 | 12.64 | 12.33 | 12.59 | 461,692 | +0.28(+2.26%) |
Mar 07, 2011 | 12.51 | 12.56 | 12.24 | 12.31 | 683,094 | -0.11(-0.92%) |
Mar 04, 2011 | 12.64 | 12.68 | 12.41 | 12.42 | 666,302 | -0.28(-2.19%) |
Mar 03, 2011 | 12.60 | 12.77 | 12.60 | 12.70 | 492,053 | +0.19(+1.54%) |
Mar 02, 2011 | 12.57 | 12.63 | 12.45 | 12.51 | 380,455 | -0.06(-0.51%) |