Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.60 | 10.65 | 10.43 | 10.51 | 42,719 | -0.07(-0.63%) |
May 23, 2011 | 10.61 | 10.83 | 10.57 | 10.57 | 36,218 | -0.14(-1.31%) |
May 20, 2011 | 10.66 | 10.85 | 10.63 | 10.71 | 28,396 | -0.01(-0.14%) |
May 19, 2011 | 10.80 | 10.80 | 10.66 | 10.73 | 24,265 | +0.01(+0.07%) |
May 18, 2011 | 10.71 | 10.73 | 10.65 | 10.72 | 17,024 | +0.01(+0.07%) |
May 17, 2011 | 10.61 | 10.75 | 10.61 | 10.71 | 19,756 | +0.07(+0.62%) |
May 16, 2011 | 10.72 | 10.83 | 10.65 | 10.65 | 29,787 | -0.17(-1.57%) |
May 13, 2011 | 11.19 | 11.20 | 10.77 | 10.82 | 26,236 | -0.41(-3.67%) |
May 12, 2011 | 10.74 | 11.27 | 10.62 | 11.23 | 23,987 | +0.46(+4.24%) |
May 11, 2011 | 11.24 | 11.26 | 10.77 | 10.77 | 48,940 | -0.52(-4.57%) |
May 10, 2011 | 11.14 | 11.30 | 11.10 | 11.29 | 15,838 | +0.21(+1.93%) |
May 09, 2011 | 11.05 | 11.16 | 11.03 | 11.08 | 12,685 | -0.01(-0.07%) |
May 06, 2011 | 11.17 | 11.39 | 11.05 | 11.08 | 34,215 | +0.03(+0.27%) |
May 05, 2011 | 11.18 | 11.22 | 10.85 | 11.05 | 37,590 | -0.18(-1.58%) |
May 04, 2011 | 11.50 | 11.50 | 11.23 | 11.23 | 21,269 | -0.24(-2.06%) |
May 03, 2011 | 11.58 | 11.68 | 11.46 | 11.47 | 28,003 | -0.13(-1.14%) |
May 02, 2011 | 11.84 | 12.07 | 11.55 | 11.60 | 32,158 | -0.42(-3.50%) |
Apr 29, 2011 | 11.55 | 12.07 | 11.39 | 12.02 | 58,224 | +0.49(+4.28%) |
Apr 28, 2011 | 11.47 | 11.55 | 11.29 | 11.53 | 34,594 | -0.04(-0.38%) |
Apr 27, 2011 | 11.27 | 11.62 | 11.26 | 11.57 | 18,023 | +0.28(+2.48%) |
Apr 26, 2011 | 11.26 | 11.36 | 11.16 | 11.29 | 38,712 | +0.04(+0.39%) |
Apr 25, 2011 | 11.27 | 11.30 | 11.16 | 11.25 | 9,018 | -0.12(-1.04%) |
Apr 21, 2011 | 11.50 | 11.50 | 11.30 | 11.36 | 10,109 | -0.06(-0.52%) |
Apr 20, 2011 | 11.55 | 11.55 | 11.36 | 11.42 | 31,772 | +0.04(+0.32%) |
Apr 19, 2011 | 11.43 | 11.43 | 11.33 | 11.39 | 61,683 | +0.02(+0.19%) |
Apr 18, 2011 | 11.31 | 11.43 | 11.28 | 11.36 | 21,973 | -0.01(-0.13%) |
Apr 15, 2011 | 11.14 | 11.42 | 11.14 | 11.38 | 28,169 | +0.16(+1.45%) |
Apr 14, 2011 | 11.02 | 11.22 | 11.02 | 11.22 | 18,650 | +0.18(+1.67%) |
Apr 13, 2011 | 11.33 | 11.41 | 10.94 | 11.03 | 33,137 | -0.17(-1.51%) |
Apr 12, 2011 | 11.52 | 11.55 | 11.19 | 11.20 | 10,450 | -0.29(-2.56%) |
Apr 11, 2011 | 11.57 | 11.66 | 11.42 | 11.50 | 22,125 | -0.04(-0.38%) |
Apr 08, 2011 | 12.01 | 12.01 | 11.53 | 11.54 | 20,846 | -0.38(-3.21%) |
Apr 07, 2011 | 12.14 | 12.14 | 11.89 | 11.92 | 10,170 | -0.19(-1.58%) |
Apr 06, 2011 | 11.91 | 12.13 | 11.86 | 12.12 | 17,356 | +0.18(+1.48%) |
Apr 05, 2011 | 12.15 | 12.28 | 11.80 | 11.94 | 49,116 | -0.27(-2.23%) |
Apr 04, 2011 | 12.26 | 12.26 | 12.13 | 12.21 | 10,792 | -0.01(-0.06%) |
Apr 01, 2011 | 12.08 | 12.32 | 12.04 | 12.22 | 21,128 | +0.20(+1.65%) |
Mar 31, 2011 | 11.97 | 12.09 | 11.97 | 12.02 | 61,751 | +0.04(+0.37%) |
Mar 30, 2011 | 11.92 | 12.00 | 11.92 | 11.97 | 12,111 | +0.06(+0.49%) |
Mar 29, 2011 | 11.72 | 12.01 | 11.72 | 11.92 | 43,668 | +0.20(+1.70%) |
Mar 28, 2011 | 11.97 | 11.97 | 11.72 | 11.72 | 13,192 | -0.20(-1.67%) |
Mar 25, 2011 | 12.07 | 12.16 | 11.89 | 11.92 | 20,056 | -0.09(-0.74%) |
Mar 24, 2011 | 11.79 | 12.05 | 11.69 | 12.00 | 22,646 | +0.25(+2.13%) |
Mar 23, 2011 | 11.57 | 11.78 | 11.44 | 11.75 | 31,734 | +0.18(+1.59%) |
Mar 22, 2011 | 11.01 | 11.62 | 11.01 | 11.57 | 38,496 | +0.55(+4.95%) |
Mar 21, 2011 | 10.94 | 11.02 | 10.87 | 11.02 | 23,286 | +0.17(+1.56%) |
Mar 18, 2011 | 11.06 | 11.10 | 10.77 | 10.85 | 119,857 | -0.10(-0.87%) |
Mar 17, 2011 | 11.08 | 11.14 | 10.88 | 10.95 | 33,884 | +0.05(+0.47%) |
Mar 16, 2011 | 11.09 | 11.17 | 10.81 | 10.90 | 36,033 | -0.24(-2.17%) |
Mar 15, 2011 | 10.86 | 11.31 | 10.82 | 11.14 | 21,662 | -0.04(-0.33%) |
Mar 14, 2011 | 11.13 | 11.27 | 11.13 | 11.18 | 12,341 | -0.07(-0.65%) |
Mar 11, 2011 | 11.11 | 11.63 | 11.11 | 11.25 | 23,395 | +0.00(+0.00%) |
Mar 10, 2011 | 11.35 | 11.39 | 11.18 | 11.25 | 35,091 | -0.31(-2.72%) |
Mar 09, 2011 | 11.54 | 11.63 | 11.54 | 11.57 | 13,604 | +0.04(+0.32%) |
Mar 08, 2011 | 11.20 | 11.55 | 11.20 | 11.53 | 24,763 | +0.32(+2.88%) |
Mar 07, 2011 | 11.55 | 11.60 | 11.21 | 11.21 | 66,567 | -0.31(-2.73%) |
Mar 04, 2011 | 11.65 | 11.65 | 11.46 | 11.52 | 11,526 | -0.18(-1.50%) |
Mar 03, 2011 | 11.57 | 11.70 | 11.54 | 11.70 | 31,271 | +0.23(+2.04%) |
Mar 02, 2011 | 11.65 | 11.65 | 11.24 | 11.46 | 38,219 | -0.15(-1.26%) |