Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.81 | 10.85 | 10.60 | 10.65 | 249,543 | -0.15(-1.36%) |
May 23, 2011 | 10.89 | 10.92 | 10.77 | 10.80 | 221,887 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.17 | 11.01 | 11.02 | 195,624 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.27 | 11.07 | 11.21 | 263,815 | +0.00(+0.00%) |
May 18, 2011 | 11.28 | 11.31 | 11.13 | 11.21 | 578,970 | -0.08(-0.71%) |
May 17, 2011 | 11.27 | 11.35 | 11.21 | 11.29 | 296,269 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.16 | 11.35 | 197,101 | +0.03(+0.29%) |
May 13, 2011 | 11.73 | 11.73 | 11.20 | 11.32 | 201,188 | -0.41(-3.46%) |
May 12, 2011 | 11.41 | 11.75 | 11.38 | 11.73 | 223,167 | +0.27(+2.32%) |
May 11, 2011 | 11.66 | 11.79 | 11.35 | 11.46 | 194,377 | -0.29(-2.44%) |
May 10, 2011 | 11.57 | 11.76 | 11.53 | 11.75 | 223,815 | +0.25(+2.14%) |
May 09, 2011 | 11.37 | 11.53 | 11.25 | 11.50 | 158,273 | +0.09(+0.82%) |
May 06, 2011 | 11.49 | 11.62 | 11.36 | 11.41 | 222,066 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.73 | 11.37 | 11.39 | 288,312 | -0.27(-2.28%) |
May 04, 2011 | 11.82 | 11.82 | 11.53 | 11.66 | 318,651 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.78 | 343,322 | +0.03(+0.28%) |
May 02, 2011 | 11.76 | 11.78 | 11.74 | 11.75 | 340,213 | -0.15(-1.29%) |
Apr 29, 2011 | 11.94 | 11.95 | 11.81 | 11.90 | 278,206 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.00 | 11.71 | 11.85 | 523,930 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,580 | +1.00(+9.08%) |
Apr 26, 2011 | 10.92 | 11.10 | 10.87 | 10.99 | 194,180 | +0.13(+1.16%) |
Apr 25, 2011 | 11.09 | 11.11 | 10.82 | 10.86 | 219,904 | -0.37(-3.32%) |
Apr 21, 2011 | 11.10 | 11.26 | 11.09 | 11.23 | 197,319 | +0.21(+1.87%) |
Apr 20, 2011 | 11.14 | 11.15 | 10.87 | 11.03 | 254,831 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.01 | 10.81 | 10.96 | 221,632 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.96 | 299,738 | -0.14(-1.26%) |
Apr 15, 2011 | 11.01 | 11.13 | 10.90 | 11.10 | 331,322 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.75 | 11.05 | 266,658 | +0.13(+1.16%) |
Apr 13, 2011 | 11.11 | 11.11 | 10.82 | 10.92 | 251,908 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.26 | 11.03 | 11.03 | 116,012 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.48 | 11.21 | 11.24 | 117,109 | -0.15(-1.29%) |
Apr 08, 2011 | 11.62 | 11.63 | 11.31 | 11.39 | 181,693 | -0.15(-1.33%) |
Apr 07, 2011 | 11.61 | 11.83 | 11.53 | 11.54 | 412,008 | -0.05(-0.40%) |
Apr 06, 2011 | 11.31 | 11.65 | 11.29 | 11.59 | 267,976 | +0.30(+2.65%) |
Apr 05, 2011 | 11.30 | 11.30 | 11.09 | 11.29 | 153,028 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.07 | 11.30 | 200,345 | +0.16(+1.43%) |
Apr 01, 2011 | 11.29 | 11.29 | 11.08 | 11.14 | 171,770 | -0.04(-0.36%) |
Mar 31, 2011 | 10.94 | 11.19 | 10.93 | 11.18 | 179,010 | +0.20(+1.82%) |
Mar 30, 2011 | 10.98 | 10.98 | 10.98 | 10.98 | 202,392 | +0.10(+0.92%) |
Mar 29, 2011 | 10.93 | 10.95 | 10.81 | 10.88 | 197,925 | -0.03(-0.24%) |
Mar 28, 2011 | 11.12 | 11.12 | 10.90 | 10.91 | 113,911 | -0.15(-1.32%) |
Mar 25, 2011 | 11.05 | 11.20 | 10.93 | 11.05 | 104,530 | +0.07(+0.61%) |
Mar 24, 2011 | 11.14 | 11.14 | 10.95 | 10.99 | 112,734 | -0.11(-0.96%) |
Mar 23, 2011 | 11.20 | 11.20 | 11.03 | 11.09 | 162,478 | -0.15(-1.36%) |
Mar 22, 2011 | 11.32 | 11.40 | 11.13 | 11.25 | 148,748 | -0.07(-0.59%) |
Mar 21, 2011 | 11.16 | 11.31 | 11.16 | 11.31 | 144,906 | +0.30(+2.72%) |
Mar 18, 2011 | 11.02 | 11.18 | 10.98 | 11.01 | 467,797 | +0.09(+0.85%) |
Mar 17, 2011 | 10.94 | 10.99 | 10.85 | 10.92 | 285,273 | +0.15(+1.36%) |
Mar 16, 2011 | 10.77 | 10.87 | 10.68 | 10.77 | 318,587 | -0.02(-0.18%) |
Mar 15, 2011 | 10.76 | 10.89 | 10.76 | 10.79 | 216,001 | -0.13(-1.15%) |
Mar 14, 2011 | 10.87 | 10.97 | 10.84 | 10.92 | 204,278 | -0.09(-0.78%) |
Mar 11, 2011 | 10.89 | 11.13 | 10.86 | 11.01 | 205,083 | +0.05(+0.48%) |
Mar 10, 2011 | 11.11 | 11.12 | 10.95 | 10.95 | 313,843 | -0.29(-2.59%) |
Mar 09, 2011 | 11.12 | 11.24 | 10.95 | 11.24 | 299,851 | +0.11(+1.01%) |
Mar 08, 2011 | 10.84 | 11.26 | 10.79 | 11.13 | 210,458 | +0.31(+2.87%) |
Mar 07, 2011 | 10.99 | 11.02 | 10.71 | 10.82 | 239,729 | -0.13(-1.15%) |
Mar 04, 2011 | 11.15 | 11.21 | 10.86 | 10.95 | 285,073 | -0.21(-1.90%) |
Mar 03, 2011 | 11.08 | 11.26 | 11.08 | 11.16 | 192,658 | +0.20(+1.81%) |
Mar 02, 2011 | 10.99 | 11.03 | 10.82 | 10.96 | 178,304 | -0.01(-0.12%) |