Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.02 | 11.10 | 11.02 | 11.08 | 82,265 | +0.06(+0.58%) |
May 23, 2011 | 11.14 | 11.20 | 10.93 | 11.02 | 99,482 | -0.23(-2.07%) |
May 20, 2011 | 11.42 | 11.47 | 11.20 | 11.25 | 89,050 | -0.21(-1.85%) |
May 19, 2011 | 11.52 | 11.56 | 11.39 | 11.46 | 94,455 | -0.04(-0.37%) |
May 18, 2011 | 11.57 | 11.57 | 11.36 | 11.50 | 104,565 | -0.08(-0.73%) |
May 17, 2011 | 11.66 | 11.71 | 11.56 | 11.59 | 106,110 | -0.13(-1.14%) |
May 16, 2011 | 11.82 | 11.86 | 11.69 | 11.72 | 113,569 | -0.15(-1.25%) |
May 13, 2011 | 11.99 | 12.01 | 11.83 | 11.87 | 84,366 | -0.12(-1.00%) |
May 12, 2011 | 11.88 | 12.02 | 11.71 | 11.99 | 55,017 | +0.11(+0.89%) |
May 11, 2011 | 11.99 | 12.05 | 11.80 | 11.88 | 95,467 | -0.16(-1.29%) |
May 10, 2011 | 12.16 | 12.19 | 11.93 | 12.04 | 107,782 | +0.04(+0.35%) |
May 09, 2011 | 12.02 | 12.07 | 11.97 | 12.00 | 55,666 | -0.06(-0.47%) |
May 06, 2011 | 12.01 | 12.12 | 11.95 | 12.05 | 261,832 | +0.09(+0.77%) |
May 05, 2011 | 11.91 | 12.00 | 11.90 | 11.96 | 115,731 | +0.04(+0.35%) |
May 04, 2011 | 11.47 | 12.05 | 11.46 | 11.92 | 506,857 | +0.49(+4.26%) |
May 03, 2011 | 11.02 | 11.47 | 11.00 | 11.43 | 92,493 | +0.33(+2.99%) |
May 02, 2011 | 11.12 | 11.14 | 11.09 | 11.10 | 63,122 | -0.29(-2.54%) |
Apr 29, 2011 | 11.40 | 11.45 | 11.30 | 11.39 | 143,974 | -0.02(-0.19%) |
Apr 28, 2011 | 11.47 | 11.47 | 11.38 | 11.41 | 53,487 | -0.06(-0.55%) |
Apr 27, 2011 | 11.49 | 11.49 | 11.43 | 11.47 | 16,307 | -0.04(-0.37%) |
Apr 26, 2011 | 11.43 | 11.59 | 11.43 | 11.52 | 51,029 | +0.10(+0.87%) |
Apr 25, 2011 | 11.50 | 11.50 | 11.39 | 11.42 | 48,818 | -0.13(-1.10%) |
Apr 21, 2011 | 11.54 | 11.54 | 11.45 | 11.54 | 39,736 | +0.05(+0.43%) |
Apr 20, 2011 | 11.45 | 11.52 | 11.43 | 11.50 | 76,015 | +0.14(+1.24%) |
Apr 19, 2011 | 11.50 | 11.51 | 11.31 | 11.35 | 63,506 | -0.11(-0.98%) |
Apr 18, 2011 | 11.39 | 11.52 | 11.30 | 11.47 | 97,889 | -0.01(-0.06%) |
Apr 15, 2011 | 11.43 | 11.50 | 11.40 | 11.47 | 253,244 | +0.03(+0.25%) |
Apr 14, 2011 | 11.38 | 11.53 | 11.36 | 11.45 | 78,211 | +0.01(+0.12%) |
Apr 13, 2011 | 11.49 | 11.54 | 11.41 | 11.43 | 74,637 | -0.03(-0.25%) |
Apr 12, 2011 | 11.44 | 11.53 | 11.33 | 11.46 | 191,372 | +0.00(+0.00%) |
Apr 11, 2011 | 11.29 | 11.53 | 11.29 | 11.46 | 133,762 | +0.16(+1.37%) |
Apr 08, 2011 | 11.53 | 11.54 | 11.25 | 11.31 | 38,087 | -0.18(-1.54%) |
Apr 07, 2011 | 11.48 | 11.57 | 11.43 | 11.48 | 77,709 | +0.01(+0.12%) |
Apr 06, 2011 | 11.54 | 11.59 | 11.43 | 11.47 | 54,771 | -0.06(-0.49%) |
Apr 05, 2011 | 11.59 | 11.64 | 11.47 | 11.52 | 84,201 | -0.11(-0.91%) |
Apr 04, 2011 | 11.63 | 11.77 | 11.59 | 11.63 | 56,541 | -0.01(-0.06%) |
Apr 01, 2011 | 11.50 | 11.64 | 11.35 | 11.64 | 77,593 | +0.18(+1.54%) |
Mar 31, 2011 | 11.38 | 11.46 | 11.16 | 11.46 | 169,338 | +0.05(+0.43%) |
Mar 30, 2011 | 11.33 | 11.45 | 11.29 | 11.41 | 39,814 | +0.06(+0.56%) |
Mar 29, 2011 | 11.27 | 11.35 | 11.16 | 11.35 | 36,755 | -0.05(-0.43%) |
Mar 28, 2011 | 11.33 | 11.50 | 11.30 | 11.40 | 68,454 | +0.07(+0.62%) |
Mar 25, 2011 | 11.40 | 11.40 | 11.26 | 11.33 | 282,279 | -0.07(-0.62%) |
Mar 24, 2011 | 11.49 | 11.51 | 11.35 | 11.40 | 169,803 | -0.06(-0.55%) |
Mar 23, 2011 | 11.58 | 11.58 | 11.40 | 11.46 | 118,717 | -0.16(-1.34%) |
Mar 22, 2011 | 11.73 | 11.73 | 11.57 | 11.62 | 55,845 | -0.13(-1.08%) |
Mar 21, 2011 | 11.57 | 11.78 | 11.57 | 11.74 | 52,477 | +0.46(+4.06%) |
Mar 18, 2011 | 11.35 | 11.39 | 11.21 | 11.28 | 64,890 | -0.06(-0.56%) |
Mar 17, 2011 | 11.37 | 11.47 | 11.30 | 11.35 | 33,016 | +0.05(+0.44%) |
Mar 16, 2011 | 11.35 | 11.47 | 11.28 | 11.30 | 57,569 | -0.08(-0.68%) |
Mar 15, 2011 | 11.35 | 11.43 | 11.28 | 11.38 | 117,289 | -0.01(-0.06%) |
Mar 14, 2011 | 11.60 | 11.65 | 11.38 | 11.38 | 33,576 | -0.28(-2.42%) |
Mar 11, 2011 | 11.66 | 11.69 | 11.60 | 11.66 | 42,659 | +0.01(+0.06%) |
Mar 10, 2011 | 11.67 | 11.88 | 11.58 | 11.66 | 62,172 | -0.13(-1.08%) |
Mar 09, 2011 | 11.78 | 11.86 | 11.55 | 11.78 | 30,363 | +0.04(+0.36%) |
Mar 08, 2011 | 11.64 | 12.04 | 11.62 | 11.74 | 55,185 | +0.11(+0.91%) |
Mar 07, 2011 | 11.93 | 11.96 | 11.61 | 11.64 | 89,219 | -0.30(-2.54%) |
Mar 04, 2011 | 12.09 | 12.12 | 11.81 | 11.94 | 61,278 | -0.16(-1.34%) |
Mar 03, 2011 | 12.06 | 12.10 | 11.84 | 12.10 | 151,867 | +0.10(+0.82%) |
Mar 02, 2011 | 12.24 | 12.24 | 11.87 | 12.00 | 88,205 | -0.22(-1.79%) |