Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.88 | 10.88 | 10.82 | 10.82 | 6,429 | -0.01(-0.09%) |
May 23, 2011 | 10.72 | 10.87 | 10.72 | 10.83 | 21,461 | +0.05(+0.46%) |
May 20, 2011 | 10.96 | 10.96 | 10.77 | 10.78 | 16,122 | -0.05(-0.46%) |
May 19, 2011 | 10.75 | 10.93 | 10.75 | 10.83 | 4,200 | -0.09(-0.82%) |
May 18, 2011 | 10.78 | 10.98 | 10.78 | 10.92 | 28,906 | +0.00(+0.00%) |
May 17, 2011 | 10.81 | 11.00 | 10.81 | 10.92 | 17,662 | -0.09(-0.82%) |
May 16, 2011 | 10.96 | 11.10 | 10.96 | 11.01 | 6,470 | -0.04(-0.36%) |
May 13, 2011 | 11.07 | 11.27 | 11.05 | 11.05 | 10,584 | -0.22(-1.95%) |
May 12, 2011 | 11.24 | 11.30 | 11.13 | 11.27 | 94,892 | -0.03(-0.27%) |
May 11, 2011 | 11.35 | 11.35 | 11.26 | 11.30 | 7,228 | -0.07(-0.62%) |
May 10, 2011 | 11.32 | 11.37 | 11.25 | 11.37 | 19,934 | +0.06(+0.53%) |
May 09, 2011 | 11.32 | 11.32 | 11.20 | 11.31 | 13,459 | +0.11(+0.98%) |
May 06, 2011 | 11.32 | 11.32 | 11.20 | 11.20 | 13,036 | +0.15(+1.36%) |
May 05, 2011 | 11.21 | 11.21 | 10.99 | 11.05 | 54,836 | -0.20(-1.78%) |
May 04, 2011 | 11.32 | 11.32 | 11.15 | 11.25 | 37,287 | -0.28(-2.43%) |
May 03, 2011 | 11.56 | 11.65 | 11.45 | 11.53 | 211,292 | -0.17(-1.45%) |
May 02, 2011 | 11.70 | 11.70 | 11.70 | 11.70 | 36,828 | -0.09(-0.76%) |
Apr 29, 2011 | 11.56 | 11.83 | 11.56 | 11.79 | 34,111 | -0.06(-0.51%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.70 | 11.85 | 57,916 | -0.10(-0.84%) |
Apr 27, 2011 | 11.86 | 11.95 | 11.78 | 11.95 | 61,967 | +0.02(+0.17%) |
Apr 26, 2011 | 11.87 | 11.95 | 11.75 | 11.93 | 96,629 | -0.02(-0.17%) |
Apr 25, 2011 | 11.80 | 12.30 | 11.74 | 11.95 | 278,125 | +0.32(+2.75%) |
Apr 21, 2011 | 11.56 | 11.65 | 11.56 | 11.63 | 6,180 | +0.23(+2.02%) |
Apr 20, 2011 | 11.36 | 11.48 | 11.36 | 11.40 | 8,822 | +0.05(+0.44%) |
Apr 19, 2011 | 11.20 | 11.35 | 11.20 | 11.35 | 6,773 | +0.00(+0.00%) |
Apr 18, 2011 | 11.45 | 11.45 | 11.30 | 11.35 | 9,647 | -0.12(-1.05%) |
Apr 15, 2011 | 11.40 | 11.53 | 11.40 | 11.47 | 11,680 | +0.02(+0.17%) |
Apr 14, 2011 | 11.40 | 11.59 | 11.40 | 11.45 | 6,612 | +0.02(+0.17%) |
Apr 13, 2011 | 11.40 | 11.44 | 11.38 | 11.43 | 10,108 | +0.01(+0.09%) |
Apr 12, 2011 | 11.60 | 11.60 | 11.42 | 11.42 | 2,591 | -0.08(-0.70%) |
Apr 11, 2011 | 11.55 | 11.60 | 11.50 | 11.50 | 19,106 | -0.05(-0.43%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.53 | 11.55 | 9,971 | -0.04(-0.35%) |
Apr 07, 2011 | 11.53 | 11.60 | 11.53 | 11.59 | 9,299 | +0.04(+0.35%) |
Apr 06, 2011 | 11.45 | 11.60 | 11.45 | 11.55 | 5,009 | +0.09(+0.79%) |
Apr 05, 2011 | 11.55 | 11.55 | 11.38 | 11.46 | 10,165 | -0.04(-0.35%) |
Apr 04, 2011 | 11.34 | 11.54 | 11.34 | 11.50 | 8,821 | +0.11(+0.97%) |
Apr 01, 2011 | 11.40 | 11.51 | 11.37 | 11.39 | 34,219 | +0.09(+0.80%) |
Mar 31, 2011 | 11.28 | 11.39 | 11.28 | 11.30 | 7,165 | +0.30(+2.73%) |
Mar 30, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 5,930 | +0.11(+1.01%) |
Mar 29, 2011 | 10.83 | 10.89 | 10.83 | 10.89 | 3,604 | +0.21(+1.97%) |
Mar 28, 2011 | 10.92 | 10.92 | 10.68 | 10.68 | 6,638 | -0.64(-5.65%) |
Mar 25, 2011 | 11.32 | 11.46 | 11.32 | 11.32 | 6,246 | +0.02(+0.18%) |
Mar 24, 2011 | 11.40 | 11.40 | 11.30 | 11.30 | 3,030 | -0.18(-1.57%) |
Mar 23, 2011 | 11.59 | 11.59 | 11.39 | 11.48 | 1,723 | +0.16(+1.41%) |
Mar 22, 2011 | 11.32 | 11.42 | 11.32 | 11.32 | 6,304 | +0.64(+5.99%) |
Mar 21, 2011 | 10.70 | 10.75 | 10.68 | 10.68 | 13,329 | +0.60(+5.95%) |
Mar 18, 2011 | 10.21 | 10.21 | 10.08 | 10.08 | 12,866 | +0.01(+0.10%) |
Mar 17, 2011 | 10.15 | 10.15 | 10.01 | 10.07 | 4,331 | -0.37(-3.54%) |
Mar 16, 2011 | 10.64 | 10.64 | 10.31 | 10.44 | 8,380 | -0.20(-1.88%) |
Mar 15, 2011 | 10.51 | 10.67 | 10.40 | 10.64 | 23,267 | -0.17(-1.57%) |
Mar 14, 2011 | 10.89 | 10.91 | 10.71 | 10.81 | 23,316 | -0.58(-5.09%) |
Mar 11, 2011 | 11.37 | 11.39 | 11.29 | 11.39 | 7,809 | -0.21(-1.81%) |
Mar 10, 2011 | 11.76 | 11.77 | 11.60 | 11.60 | 20,426 | -0.32(-2.68%) |
Mar 09, 2011 | 12.00 | 12.05 | 11.88 | 11.92 | 7,709 | -0.08(-0.67%) |
Mar 08, 2011 | 12.02 | 12.05 | 11.88 | 12.00 | 6,164 | +0.18(+1.52%) |
Mar 07, 2011 | 11.86 | 12.01 | 11.80 | 11.82 | 11,494 | -0.08(-0.67%) |
Mar 04, 2011 | 12.03 | 12.13 | 11.86 | 11.90 | 20,817 | -0.20(-1.65%) |
Mar 03, 2011 | 12.15 | 12.15 | 12.01 | 12.10 | 3,612 | +0.06(+0.50%) |
Mar 02, 2011 | 12.05 | 12.15 | 12.02 | 12.04 | 9,101 | +0.02(+0.17%) |