Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.95 | 11.01 | 10.85 | 10.85 | 986,032 | -0.06(-0.51%) |
May 23, 2011 | 10.86 | 11.04 | 10.79 | 10.90 | 888,027 | -0.07(-0.63%) |
May 20, 2011 | 11.09 | 11.09 | 10.96 | 10.97 | 950,300 | -0.12(-1.12%) |
May 19, 2011 | 11.07 | 11.13 | 11.02 | 11.10 | 839,569 | +0.09(+0.82%) |
May 18, 2011 | 11.02 | 11.02 | 10.89 | 11.01 | 609,783 | +0.03(+0.32%) |
May 17, 2011 | 10.84 | 11.02 | 10.84 | 10.97 | 921,971 | +0.08(+0.70%) |
May 16, 2011 | 10.98 | 11.03 | 10.89 | 10.90 | 893,526 | -0.13(-1.19%) |
May 13, 2011 | 11.01 | 11.06 | 10.86 | 11.03 | 1,159,971 | +0.06(+0.57%) |
May 12, 2011 | 10.75 | 10.98 | 10.73 | 10.97 | 951,154 | +0.21(+1.93%) |
May 11, 2011 | 10.89 | 10.89 | 10.69 | 10.76 | 852,037 | -0.17(-1.52%) |
May 10, 2011 | 10.75 | 10.96 | 10.72 | 10.93 | 968,942 | +0.21(+1.94%) |
May 09, 2011 | 10.49 | 10.72 | 10.44 | 10.72 | 646,284 | +0.17(+1.64%) |
May 06, 2011 | 10.61 | 10.86 | 10.38 | 10.54 | 716,927 | -0.01(-0.07%) |
May 05, 2011 | 10.58 | 10.66 | 10.43 | 10.55 | 830,572 | -0.08(-0.78%) |
May 04, 2011 | 10.75 | 10.77 | 10.59 | 10.63 | 1,024,860 | -0.12(-1.16%) |
May 03, 2011 | 10.62 | 10.89 | 10.57 | 10.76 | 1,062,585 | +0.15(+1.37%) |
May 02, 2011 | 10.62 | 10.63 | 10.59 | 10.61 | 817,756 | +0.01(+0.07%) |
Apr 29, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 572,669 | -0.03(-0.33%) |
Apr 28, 2011 | 10.45 | 10.67 | 10.37 | 10.64 | 895,308 | +0.28(+2.74%) |
Apr 27, 2011 | 10.29 | 10.37 | 10.27 | 10.36 | 564,642 | +0.06(+0.54%) |
Apr 26, 2011 | 10.17 | 10.34 | 10.14 | 10.30 | 708,591 | +0.16(+1.57%) |
Apr 25, 2011 | 10.17 | 10.21 | 10.12 | 10.14 | 577,681 | -0.07(-0.68%) |
Apr 21, 2011 | 10.27 | 10.29 | 10.12 | 10.21 | 732,288 | -0.01(-0.07%) |
Apr 20, 2011 | 10.23 | 10.30 | 10.19 | 10.22 | 943,071 | +0.12(+1.23%) |
Apr 19, 2011 | 10.11 | 10.12 | 10.02 | 10.10 | 701,460 | +0.03(+0.27%) |
Apr 18, 2011 | 10.14 | 10.19 | 10.01 | 10.07 | 1,060,692 | -0.18(-1.76%) |
Apr 15, 2011 | 10.10 | 10.25 | 10.07 | 10.25 | 632,170 | +0.12(+1.23%) |
Apr 14, 2011 | 10.03 | 10.13 | 10.01 | 10.12 | 730,191 | +0.04(+0.41%) |
Apr 13, 2011 | 10.06 | 10.14 | 10.03 | 10.08 | 547,834 | +0.06(+0.62%) |
Apr 12, 2011 | 10.21 | 10.28 | 10.01 | 10.02 | 724,282 | -0.22(-2.16%) |
Apr 11, 2011 | 10.40 | 10.42 | 10.15 | 10.24 | 872,545 | -0.17(-1.60%) |
Apr 08, 2011 | 10.37 | 10.48 | 10.32 | 10.41 | 857,552 | +0.11(+1.08%) |
Apr 07, 2011 | 10.35 | 10.43 | 10.28 | 10.30 | 1,227,342 | -0.04(-0.40%) |
Apr 06, 2011 | 10.25 | 10.43 | 10.25 | 10.34 | 978,371 | +0.14(+1.36%) |
Apr 05, 2011 | 10.12 | 10.23 | 10.07 | 10.20 | 604,220 | +0.05(+0.48%) |
Apr 04, 2011 | 10.25 | 10.25 | 10.12 | 10.15 | 1,141,378 | -0.10(-0.95%) |
Apr 01, 2011 | 10.25 | 10.35 | 10.15 | 10.25 | 1,868,387 | +0.01(+0.10%) |
Mar 31, 2011 | 10.33 | 10.37 | 10.24 | 10.24 | 914,474 | -0.09(-0.86%) |
Mar 30, 2011 | 10.33 | 10.33 | 10.33 | 10.33 | 1,635,859 | +0.12(+1.14%) |
Mar 29, 2011 | 10.02 | 10.21 | 9.990 | 10.21 | 849,676 | +0.17(+1.71%) |
Mar 28, 2011 | 10.21 | 10.24 | 10.04 | 10.04 | 704,369 | -0.15(-1.48%) |
Mar 25, 2011 | 10.07 | 10.25 | 10.04 | 10.19 | 791,272 | +0.17(+1.71%) |
Mar 24, 2011 | 9.990 | 10.09 | 9.949 | 10.02 | 910,308 | +0.08(+0.83%) |
Mar 23, 2011 | 9.956 | 9.997 | 9.873 | 9.935 | 1,093,633 | -0.01(-0.14%) |
Mar 22, 2011 | 10.02 | 10.04 | 9.949 | 9.949 | 582,582 | -0.07(-0.68%) |
Mar 21, 2011 | 10.02 | 10.05 | 9.997 | 10.02 | 809,614 | +0.16(+1.67%) |
Mar 18, 2011 | 9.777 | 9.901 | 9.722 | 9.853 | 1,418,724 | +0.16(+1.70%) |
Mar 17, 2011 | 9.798 | 9.818 | 9.661 | 9.688 | 753,005 | +0.01(+0.07%) |
Mar 16, 2011 | 9.764 | 9.846 | 9.599 | 9.681 | 997,839 | -0.11(-1.12%) |
Mar 15, 2011 | 9.770 | 9.976 | 9.750 | 9.791 | 827,245 | -0.19(-1.86%) |
Mar 14, 2011 | 9.997 | 10.05 | 9.873 | 9.976 | 634,165 | -0.09(-0.89%) |
Mar 11, 2011 | 9.942 | 10.13 | 9.887 | 10.07 | 1,160,665 | +0.14(+1.45%) |
Mar 10, 2011 | 10.06 | 10.07 | 9.901 | 9.921 | 1,052,036 | -0.23(-2.23%) |
Mar 09, 2011 | 10.09 | 10.28 | 10.02 | 10.15 | 1,258,026 | +0.08(+0.82%) |
Mar 08, 2011 | 10.03 | 10.13 | 9.997 | 10.07 | 1,279,405 | +0.08(+0.76%) |
Mar 07, 2011 | 10.13 | 10.19 | 9.921 | 9.990 | 1,112,752 | -0.06(-0.61%) |
Mar 04, 2011 | 10.14 | 10.20 | 10.02 | 10.05 | 1,615,082 | -0.03(-0.34%) |
Mar 03, 2011 | 10.09 | 10.15 | 10.04 | 10.09 | 2,022,055 | +0.12(+1.17%) |
Mar 02, 2011 | 10.08 | 10.21 | 9.894 | 9.969 | 2,067,322 | -0.01(-0.14%) |