Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.46 | 11.56 | 11.40 | 11.41 | 1,749,240 | -0.04(-0.38%) |
May 23, 2011 | 11.28 | 11.51 | 11.17 | 11.45 | 1,403,432 | +0.04(+0.31%) |
May 20, 2011 | 11.40 | 11.49 | 11.34 | 11.41 | 856,687 | -0.04(-0.31%) |
May 19, 2011 | 11.46 | 11.51 | 11.38 | 11.45 | 921,956 | +0.05(+0.44%) |
May 18, 2011 | 11.16 | 11.41 | 11.01 | 11.40 | 765,905 | +0.23(+2.05%) |
May 17, 2011 | 11.05 | 11.18 | 10.98 | 11.17 | 497,771 | +0.04(+0.39%) |
May 16, 2011 | 11.27 | 11.41 | 11.13 | 11.13 | 576,144 | -0.26(-2.26%) |
May 13, 2011 | 11.44 | 11.53 | 11.32 | 11.39 | 529,941 | -0.04(-0.38%) |
May 12, 2011 | 11.28 | 11.47 | 11.20 | 11.43 | 592,726 | +0.13(+1.14%) |
May 11, 2011 | 11.36 | 11.42 | 11.27 | 11.30 | 1,524,341 | -0.10(-0.88%) |
May 10, 2011 | 11.23 | 11.41 | 11.19 | 11.40 | 713,184 | +0.21(+1.85%) |
May 09, 2011 | 10.99 | 11.22 | 10.96 | 11.19 | 674,862 | +0.16(+1.49%) |
May 06, 2011 | 11.03 | 11.09 | 10.91 | 11.03 | 1,115,080 | +0.11(+1.05%) |
May 05, 2011 | 10.81 | 10.96 | 10.76 | 10.91 | 1,050,316 | +0.07(+0.66%) |
May 04, 2011 | 10.97 | 10.98 | 10.70 | 10.84 | 920,397 | -0.15(-1.37%) |
May 03, 2011 | 11.04 | 11.08 | 10.88 | 10.99 | 1,077,164 | -0.09(-0.78%) |
May 02, 2011 | 11.11 | 11.11 | 11.06 | 11.08 | 1,119,026 | -0.09(-0.83%) |
Apr 29, 2011 | 11.35 | 11.35 | 11.06 | 11.17 | 1,268,314 | -0.19(-1.70%) |
Apr 28, 2011 | 11.21 | 11.39 | 11.20 | 11.36 | 942,630 | -0.08(-0.69%) |
Apr 27, 2011 | 11.41 | 11.49 | 11.39 | 11.44 | 608,027 | +0.03(+0.25%) |
Apr 26, 2011 | 11.47 | 11.58 | 11.37 | 11.41 | 1,367,848 | -0.04(-0.37%) |
Apr 25, 2011 | 11.44 | 11.46 | 11.42 | 11.46 | 680,168 | +0.00(+0.00%) |
Apr 21, 2011 | 11.49 | 11.54 | 11.37 | 11.46 | 623,650 | +0.01(+0.12%) |
Apr 20, 2011 | 11.47 | 11.52 | 11.39 | 11.44 | 597,908 | +0.09(+0.76%) |
Apr 19, 2011 | 11.37 | 11.41 | 11.31 | 11.36 | 698,960 | +0.04(+0.38%) |
Apr 18, 2011 | 11.23 | 11.40 | 11.19 | 11.31 | 2,086,790 | -0.08(-0.69%) |
Apr 15, 2011 | 11.08 | 11.46 | 11.05 | 11.39 | 1,520,105 | +0.29(+2.65%) |
Apr 14, 2011 | 10.96 | 11.12 | 10.87 | 11.10 | 547,219 | +0.04(+0.39%) |
Apr 13, 2011 | 11.06 | 11.16 | 11.00 | 11.06 | 564,567 | +0.01(+0.13%) |
Apr 12, 2011 | 10.98 | 11.13 | 10.96 | 11.04 | 640,736 | -0.05(-0.45%) |
Apr 11, 2011 | 11.36 | 11.40 | 11.05 | 11.09 | 639,758 | -0.28(-2.46%) |
Apr 08, 2011 | 11.64 | 11.69 | 11.33 | 11.37 | 729,207 | -0.19(-1.61%) |
Apr 07, 2011 | 11.64 | 11.80 | 11.49 | 11.56 | 841,630 | -0.15(-1.28%) |
Apr 06, 2011 | 11.70 | 11.80 | 11.66 | 11.71 | 2,974,563 | +0.07(+0.62%) |
Apr 05, 2011 | 11.61 | 11.74 | 11.60 | 11.64 | 981,766 | -0.01(-0.06%) |
Apr 04, 2011 | 11.78 | 11.90 | 11.64 | 11.64 | 1,778,163 | -0.11(-0.97%) |
Apr 01, 2011 | 11.86 | 11.94 | 11.73 | 11.76 | 1,890,241 | -0.06(-0.48%) |
Mar 31, 2011 | 11.86 | 11.93 | 11.79 | 11.81 | 959,336 | -0.05(-0.42%) |
Mar 30, 2011 | 11.93 | 12.00 | 11.83 | 11.86 | 707,331 | -0.01(-0.06%) |
Mar 29, 2011 | 11.82 | 11.93 | 11.82 | 11.87 | 1,083,503 | -0.02(-0.18%) |
Mar 28, 2011 | 11.93 | 11.98 | 11.86 | 11.89 | 1,428,030 | -0.01(-0.12%) |
Mar 25, 2011 | 11.87 | 12.00 | 11.84 | 11.91 | 5,694,141 | +0.08(+0.67%) |
Mar 24, 2011 | 11.90 | 11.93 | 11.76 | 11.83 | 694,661 | -0.03(-0.24%) |
Mar 23, 2011 | 11.96 | 12.01 | 11.73 | 11.86 | 742,995 | -0.12(-1.02%) |
Mar 22, 2011 | 12.19 | 12.27 | 11.95 | 11.98 | 1,228,004 | -0.24(-1.93%) |
Mar 21, 2011 | 12.40 | 12.43 | 12.18 | 12.22 | 796,211 | +0.19(+1.61%) |
Mar 18, 2011 | 11.99 | 12.09 | 11.97 | 12.02 | 1,280,898 | +0.02(+0.18%) |
Mar 17, 2011 | 11.76 | 12.13 | 11.73 | 12.00 | 2,064,683 | +0.44(+3.84%) |
Mar 16, 2011 | 11.53 | 11.85 | 11.39 | 11.56 | 934,516 | +0.12(+1.07%) |
Mar 15, 2011 | 11.46 | 11.53 | 11.39 | 11.44 | 622,842 | -0.13(-1.11%) |
Mar 14, 2011 | 11.49 | 11.84 | 11.39 | 11.56 | 466,995 | -0.02(-0.19%) |
Mar 11, 2011 | 11.41 | 11.64 | 11.41 | 11.59 | 491,388 | +0.07(+0.62%) |
Mar 10, 2011 | 11.52 | 11.59 | 11.41 | 11.51 | 906,430 | -0.21(-1.77%) |
Mar 09, 2011 | 11.64 | 11.76 | 11.54 | 11.72 | 510,494 | +0.09(+0.80%) |
Mar 08, 2011 | 11.41 | 11.82 | 11.41 | 11.63 | 637,110 | +0.20(+1.75%) |
Mar 07, 2011 | 11.46 | 11.75 | 11.24 | 11.43 | 654,700 | +0.02(+0.19%) |
Mar 04, 2011 | 11.45 | 11.63 | 11.34 | 11.41 | 464,621 | -0.03(-0.25%) |
Mar 03, 2011 | 11.30 | 11.49 | 11.28 | 11.44 | 656,904 | +0.26(+2.31%) |
Mar 02, 2011 | 11.12 | 11.26 | 11.06 | 11.18 | 382,466 | +0.07(+0.64%) |