Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.28 | 12.30 | 11.90 | 12.16 | 154,847 | -0.07(-0.57%) |
May 23, 2011 | 12.08 | 12.36 | 11.96 | 12.23 | 127,217 | -0.03(-0.24%) |
May 20, 2011 | 12.15 | 12.39 | 11.99 | 12.26 | 159,467 | +0.05(+0.41%) |
May 19, 2011 | 12.22 | 12.25 | 11.91 | 12.21 | 152,917 | +0.07(+0.57%) |
May 18, 2011 | 12.16 | 12.21 | 12.06 | 12.14 | 198,287 | +0.02(+0.16%) |
May 17, 2011 | 12.15 | 12.35 | 12.10 | 12.12 | 141,621 | -0.08(-0.65%) |
May 16, 2011 | 12.15 | 12.44 | 12.04 | 12.20 | 198,528 | -0.01(-0.08%) |
May 13, 2011 | 12.36 | 12.49 | 12.01 | 12.21 | 199,562 | -0.15(-1.20%) |
May 12, 2011 | 11.26 | 12.37 | 11.16 | 12.36 | 396,135 | +1.02(+9.00%) |
May 11, 2011 | 11.56 | 11.62 | 11.15 | 11.34 | 191,216 | -0.24(-2.05%) |
May 10, 2011 | 11.24 | 11.61 | 11.18 | 11.58 | 216,506 | +0.41(+3.64%) |
May 09, 2011 | 10.81 | 11.17 | 10.59 | 11.17 | 144,870 | +0.40(+3.68%) |
May 06, 2011 | 10.99 | 10.99 | 10.70 | 10.78 | 154,879 | -0.10(-0.91%) |
May 05, 2011 | 11.00 | 11.08 | 10.77 | 10.88 | 161,422 | -0.19(-1.70%) |
May 04, 2011 | 11.18 | 11.21 | 11.01 | 11.06 | 126,271 | -0.15(-1.33%) |
May 03, 2011 | 11.38 | 11.42 | 11.16 | 11.21 | 179,165 | -0.18(-1.57%) |
May 02, 2011 | 11.41 | 11.41 | 11.38 | 11.39 | 111,193 | -0.06(-0.52%) |
Apr 29, 2011 | 11.49 | 11.50 | 11.38 | 11.45 | 104,566 | +0.00(+0.00%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.40 | 11.45 | 108,064 | -0.03(-0.26%) |
Apr 27, 2011 | 11.45 | 11.52 | 11.36 | 11.48 | 104,184 | +0.00(+0.00%) |
Apr 26, 2011 | 11.15 | 11.52 | 11.03 | 11.48 | 150,400 | +0.38(+3.39%) |
Apr 25, 2011 | 11.07 | 11.12 | 10.96 | 11.10 | 223,450 | -0.20(-1.75%) |
Apr 21, 2011 | 11.80 | 11.80 | 11.26 | 11.30 | 186,758 | -0.41(-3.47%) |
Apr 20, 2011 | 11.52 | 11.73 | 11.46 | 11.71 | 163,355 | +0.33(+2.88%) |
Apr 19, 2011 | 11.51 | 11.61 | 11.24 | 11.38 | 156,557 | -0.07(-0.61%) |
Apr 18, 2011 | 11.42 | 11.51 | 11.26 | 11.45 | 157,258 | -0.10(-0.86%) |
Apr 15, 2011 | 11.53 | 11.64 | 11.40 | 11.55 | 142,748 | +0.00(+0.00%) |
Apr 14, 2011 | 11.33 | 11.56 | 11.33 | 11.55 | 126,015 | +0.11(+0.95%) |
Apr 13, 2011 | 11.54 | 11.54 | 11.35 | 11.44 | 113,470 | -0.07(-0.60%) |
Apr 12, 2011 | 11.52 | 11.62 | 11.46 | 11.51 | 151,853 | -0.09(-0.77%) |
Apr 11, 2011 | 11.72 | 11.77 | 11.59 | 11.60 | 86,869 | -0.14(-1.18%) |
Apr 08, 2011 | 11.90 | 11.99 | 11.67 | 11.74 | 189,627 | -0.06(-0.50%) |
Apr 07, 2011 | 11.50 | 11.85 | 11.44 | 11.80 | 420,052 | +0.32(+2.76%) |
Apr 06, 2011 | 11.47 | 11.64 | 11.43 | 11.48 | 237,837 | +0.01(+0.09%) |
Apr 05, 2011 | 11.40 | 11.51 | 11.36 | 11.47 | 202,170 | +0.07(+0.61%) |
Apr 04, 2011 | 11.41 | 11.66 | 11.37 | 11.40 | 202,042 | -0.01(-0.09%) |
Apr 01, 2011 | 11.40 | 11.58 | 11.35 | 11.41 | 323,780 | +0.01(+0.09%) |
Mar 31, 2011 | 11.32 | 11.46 | 11.31 | 11.40 | 334,932 | +0.04(+0.35%) |
Mar 30, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 180,964 | -0.03(-0.26%) |
Mar 29, 2011 | 11.32 | 11.41 | 11.30 | 11.39 | 94,858 | +0.05(+0.44%) |
Mar 28, 2011 | 11.47 | 11.47 | 11.33 | 11.34 | 143,262 | -0.13(-1.12%) |
Mar 25, 2011 | 11.55 | 11.77 | 11.46 | 11.47 | 153,127 | -0.02(-0.17%) |
Mar 24, 2011 | 11.53 | 11.69 | 11.41 | 11.49 | 186,889 | +0.05(+0.43%) |
Mar 23, 2011 | 11.39 | 11.54 | 11.26 | 11.44 | 153,419 | +0.00(+0.00%) |
Mar 22, 2011 | 11.39 | 11.53 | 11.37 | 11.44 | 148,516 | +0.04(+0.35%) |
Mar 21, 2011 | 11.27 | 11.40 | 11.20 | 11.40 | 212,741 | +0.32(+2.86%) |
Mar 18, 2011 | 11.15 | 11.19 | 10.96 | 11.08 | 330,502 | +0.00(+0.00%) |
Mar 17, 2011 | 11.30 | 11.34 | 11.06 | 11.08 | 185,927 | -0.03(-0.27%) |
Mar 16, 2011 | 11.48 | 11.48 | 11.10 | 11.11 | 282,078 | -0.40(-3.44%) |
Mar 15, 2011 | 11.46 | 11.80 | 11.44 | 11.51 | 158,970 | -0.29(-2.44%) |
Mar 14, 2011 | 11.76 | 11.87 | 11.61 | 11.80 | 151,107 | -0.10(-0.83%) |
Mar 11, 2011 | 12.01 | 12.05 | 11.71 | 11.90 | 284,142 | -0.21(-1.72%) |
Mar 10, 2011 | 12.29 | 12.32 | 12.00 | 12.10 | 419,883 | -0.38(-3.02%) |
Mar 09, 2011 | 11.94 | 12.59 | 11.91 | 12.48 | 497,050 | +0.56(+4.65%) |
Mar 08, 2011 | 11.49 | 12.08 | 11.35 | 11.93 | 323,830 | +0.47(+4.07%) |
Mar 07, 2011 | 11.69 | 11.69 | 11.41 | 11.46 | 627,657 | -0.25(-2.12%) |
Mar 04, 2011 | 11.62 | 11.92 | 11.58 | 11.71 | 6,642,005 | +0.12(+1.03%) |
Mar 03, 2011 | 11.58 | 11.70 | 11.37 | 11.59 | 511,428 | +0.14(+1.21%) |
Mar 02, 2011 | 10.91 | 11.60 | 10.91 | 11.45 | 663,558 | +0.94(+8.96%) |