Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.89 | 11.90 | 11.86 | 11.90 | 12,203 | +0.00(+0.00%) |
May 23, 2011 | 11.88 | 11.93 | 11.77 | 11.90 | 14,456 | +0.12(+1.02%) |
May 20, 2011 | 11.73 | 11.92 | 11.73 | 11.78 | 11,232 | -0.04(-0.34%) |
May 19, 2011 | 11.80 | 11.82 | 11.69 | 11.82 | 8,963 | +0.05(+0.42%) |
May 18, 2011 | 11.68 | 11.77 | 11.66 | 11.77 | 21,315 | +0.08(+0.72%) |
May 17, 2011 | 11.58 | 11.69 | 11.51 | 11.69 | 10,259 | +0.16(+1.35%) |
May 16, 2011 | 11.59 | 11.59 | 11.53 | 11.53 | 11,896 | +0.00(+0.00%) |
May 13, 2011 | 11.63 | 11.63 | 11.52 | 11.53 | 8,015 | -0.01(-0.09%) |
May 12, 2011 | 11.57 | 11.62 | 11.51 | 11.54 | 9,407 | +0.03(+0.26%) |
May 11, 2011 | 11.51 | 11.51 | 11.39 | 11.51 | 14,163 | +0.08(+0.70%) |
May 10, 2011 | 11.39 | 11.55 | 11.39 | 11.43 | 6,900 | +0.01(+0.09%) |
May 09, 2011 | 11.43 | 11.51 | 11.42 | 11.42 | 3,108 | +0.00(+0.00%) |
May 06, 2011 | 11.35 | 12.10 | 11.24 | 11.42 | 49,887 | +0.01(+0.07%) |
May 05, 2011 | 11.33 | 11.49 | 11.33 | 11.41 | 26,820 | +0.13(+1.17%) |
May 04, 2011 | 11.23 | 11.40 | 11.23 | 11.28 | 17,055 | +0.03(+0.27%) |
May 03, 2011 | 11.22 | 11.25 | 11.19 | 11.25 | 10,018 | +0.04(+0.36%) |
May 02, 2011 | 11.21 | 11.21 | 11.21 | 11.21 | 19,821 | +0.02(+0.18%) |
Apr 29, 2011 | 11.17 | 11.27 | 11.15 | 11.19 | 9,159 | +0.02(+0.18%) |
Apr 28, 2011 | 11.20 | 11.24 | 11.16 | 11.17 | 7,981 | -0.03(-0.27%) |
Apr 27, 2011 | 11.22 | 11.25 | 11.17 | 11.20 | 9,262 | -0.04(-0.36%) |
Apr 26, 2011 | 11.20 | 11.24 | 11.15 | 11.24 | 30,958 | +0.09(+0.81%) |
Apr 25, 2011 | 11.14 | 11.18 | 11.11 | 11.15 | 19,150 | +0.07(+0.63%) |
Apr 21, 2011 | 11.08 | 11.12 | 11.08 | 11.08 | 10,070 | -0.01(-0.09%) |
Apr 20, 2011 | 11.16 | 11.16 | 11.08 | 11.09 | 11,891 | -0.03(-0.27%) |
Apr 19, 2011 | 11.07 | 11.12 | 11.03 | 11.12 | 12,043 | +0.10(+0.91%) |
Apr 18, 2011 | 10.99 | 11.06 | 10.85 | 11.02 | 18,337 | +0.02(+0.18%) |
Apr 15, 2011 | 11.00 | 11.01 | 10.94 | 11.00 | 13,231 | +0.05(+0.49%) |
Apr 14, 2011 | 10.91 | 10.97 | 10.89 | 10.95 | 8,009 | +0.07(+0.61%) |
Apr 13, 2011 | 10.95 | 10.95 | 10.88 | 10.88 | 3,174 | -0.07(-0.64%) |
Apr 12, 2011 | 10.92 | 10.99 | 10.92 | 10.95 | 3,276 | -0.01(-0.09%) |
Apr 11, 2011 | 11.04 | 11.04 | 10.86 | 10.96 | 24,644 | -0.04(-0.36%) |
Apr 08, 2011 | 11.00 | 11.02 | 10.98 | 11.00 | 5,457 | +0.02(+0.18%) |
Apr 07, 2011 | 11.07 | 11.07 | 10.84 | 10.98 | 20,678 | -0.10(-0.91%) |
Apr 06, 2011 | 11.15 | 11.15 | 11.07 | 11.08 | 4,441 | -0.02(-0.21%) |
Apr 05, 2011 | 11.03 | 11.11 | 11.03 | 11.10 | 9,294 | +0.00(+0.04%) |
Apr 04, 2011 | 11.01 | 11.10 | 11.00 | 11.10 | 13,742 | +0.10(+0.91%) |
Apr 01, 2011 | 10.96 | 11.07 | 10.95 | 11.00 | 41,740 | +0.03(+0.27%) |
Mar 31, 2011 | 11.02 | 11.04 | 10.97 | 10.97 | 7,194 | -0.04(-0.36%) |
Mar 30, 2011 | 11.10 | 11.10 | 10.98 | 11.01 | 17,114 | -0.04(-0.36%) |
Mar 29, 2011 | 11.10 | 11.10 | 11.03 | 11.05 | 7,118 | -0.02(-0.18%) |
Mar 28, 2011 | 11.00 | 11.08 | 10.97 | 11.07 | 57,875 | -0.06(-0.54%) |
Mar 25, 2011 | 11.15 | 11.15 | 11.10 | 11.13 | 19,984 | -0.06(-0.54%) |
Mar 24, 2011 | 11.31 | 11.31 | 11.13 | 11.19 | 40,129 | -0.02(-0.18%) |
Mar 23, 2011 | 11.20 | 11.24 | 11.15 | 11.21 | 14,234 | +0.07(+0.63%) |
Mar 22, 2011 | 11.21 | 11.22 | 11.14 | 11.14 | 9,657 | -0.08(-0.71%) |
Mar 21, 2011 | 11.20 | 11.22 | 11.16 | 11.22 | 11,137 | +0.08(+0.72%) |
Mar 18, 2011 | 11.11 | 11.14 | 11.07 | 11.14 | 12,943 | +0.00(+0.00%) |
Mar 17, 2011 | 11.21 | 11.21 | 11.09 | 11.14 | 2,557 | +0.10(+0.91%) |
Mar 16, 2011 | 11.23 | 11.23 | 11.04 | 11.04 | 9,901 | -0.06(-0.54%) |
Mar 15, 2011 | 11.10 | 11.10 | 11.10 | 11.10 | 5,342 | -0.04(-0.36%) |
Mar 14, 2011 | 11.26 | 11.35 | 11.10 | 11.14 | 15,098 | -0.15(-1.33%) |
Mar 11, 2011 | 11.35 | 11.38 | 11.29 | 11.29 | 9,662 | +0.03(+0.27%) |
Mar 10, 2011 | 11.32 | 11.32 | 11.24 | 11.26 | 9,360 | -0.05(-0.44%) |
Mar 09, 2011 | 11.25 | 11.35 | 11.25 | 11.31 | 7,848 | +0.06(+0.53%) |
Mar 08, 2011 | 11.26 | 11.28 | 11.23 | 11.25 | 15,347 | -0.05(-0.44%) |
Mar 07, 2011 | 11.25 | 11.31 | 11.20 | 11.30 | 20,924 | +0.05(+0.44%) |
Mar 04, 2011 | 11.21 | 11.25 | 11.21 | 11.25 | 3,544 | +0.02(+0.18%) |
Mar 03, 2011 | 11.15 | 11.23 | 11.15 | 11.23 | 4,908 | +0.03(+0.27%) |
Mar 02, 2011 | 11.25 | 11.25 | 11.15 | 11.20 | 13,695 | +0.00(+0.00%) |