Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.38 | 10.47 | 10.29 | 10.39 | 3,214 | -0.05(-0.50%) |
May 20, 2011 | 10.32 | 10.44 | 10.44 | 10.44 | 4,557 | +0.13(+1.23%) |
May 19, 2011 | 10.32 | 10.32 | 10.32 | 10.32 | 670 | +0.01(+0.07%) |
May 18, 2011 | 10.37 | 10.44 | 10.29 | 10.31 | 6,125 | -0.06(-0.58%) |
May 17, 2011 | 10.37 | 10.37 | 10.37 | 10.37 | 536 | +0.01(+0.09%) |
May 16, 2011 | 10.36 | 10.36 | 10.36 | 10.36 | 663 | -0.00(-0.02%) |
May 13, 2011 | 10.29 | 10.36 | 10.29 | 10.36 | 1,828 | +0.10(+1.02%) |
May 12, 2011 | 10.37 | 10.37 | 10.22 | 10.26 | 6,348 | -0.14(-1.36%) |
May 11, 2011 | 10.25 | 10.44 | 10.25 | 10.40 | 1,340 | +0.13(+1.31%) |
May 10, 2011 | 10.37 | 10.41 | 10.27 | 10.27 | 8,053 | -0.07(-0.65%) |
May 09, 2011 | 10.33 | 10.33 | 10.33 | 10.33 | 2,278 | +0.04(+0.43%) |
May 06, 2011 | 10.32 | 10.33 | 10.27 | 10.29 | 7,774 | -0.03(-0.29%) |
May 05, 2011 | 10.29 | 10.33 | 10.27 | 10.32 | 3,617 | +0.03(+0.30%) |
May 04, 2011 | 10.29 | 10.29 | 10.29 | 10.29 | 1,823 | -0.01(-0.09%) |
May 03, 2011 | 10.29 | 10.29 | 10.27 | 10.29 | 7,344 | +0.00(+0.00%) |
May 02, 2011 | 10.29 | 10.29 | 10.29 | 10.29 | 13,304 | +0.01(+0.14%) |
Apr 29, 2011 | 10.18 | 10.28 | 10.18 | 10.28 | 6,280 | +0.11(+1.13%) |
Apr 28, 2011 | 10.46 | 10.46 | 10.10 | 10.17 | 14,885 | -0.29(-2.81%) |
Apr 27, 2011 | 10.59 | 10.59 | 10.44 | 10.46 | 9,001 | -0.13(-1.27%) |
Apr 26, 2011 | 10.59 | 10.59 | 10.59 | 10.59 | 911 | +0.00(+0.00%) |
Apr 25, 2011 | 10.59 | 10.59 | 10.59 | 10.59 | 294 | +0.06(+0.57%) |
Apr 21, 2011 | 10.46 | 10.59 | 10.46 | 10.53 | 4,021 | -0.02(-0.14%) |
Apr 20, 2011 | 10.78 | 10.81 | 10.53 | 10.55 | 12,600 | -0.19(-1.80%) |
Apr 19, 2011 | 10.85 | 10.95 | 10.74 | 10.74 | 7,928 | -0.11(-1.03%) |
Apr 18, 2011 | 10.95 | 10.95 | 10.85 | 10.85 | 2,347 | -0.04(-0.34%) |
Apr 15, 2011 | 10.94 | 10.94 | 10.89 | 10.89 | 1,340 | -0.07(-0.68%) |
Apr 14, 2011 | 10.96 | 10.97 | 10.96 | 10.97 | 1,340 | +0.05(+0.48%) |
Apr 13, 2011 | 10.91 | 10.91 | 10.91 | 10.91 | 237 | -0.05(-0.48%) |
Apr 12, 2011 | 10.97 | 10.97 | 10.89 | 10.97 | 1,353 | +0.07(+0.62%) |
Apr 11, 2011 | 11.00 | 11.04 | 10.90 | 10.90 | 2,175 | -0.07(-0.68%) |
Apr 08, 2011 | 11.02 | 11.02 | 10.97 | 10.97 | 268 | -0.07(-0.61%) |
Apr 07, 2011 | 11.04 | 11.04 | 11.03 | 11.04 | 2,546 | +0.10(+0.89%) |
Apr 06, 2011 | 11.04 | 11.04 | 10.94 | 10.94 | 2,680 | -0.16(-1.41%) |
Apr 05, 2011 | 11.10 | 11.10 | 11.10 | 11.10 | 670 | +0.04(+0.41%) |
Apr 04, 2011 | 11.30 | 11.30 | 11.04 | 11.06 | 13,861 | -0.13(-1.20%) |
Apr 01, 2011 | 11.26 | 11.43 | 11.12 | 11.19 | 7,418 | -0.02(-0.20%) |
Mar 31, 2011 | 11.21 | 11.21 | 11.21 | 11.21 | 134 | -0.01(-0.13%) |
Mar 30, 2011 | 11.23 | 11.23 | 11.23 | 11.23 | 550 | +0.04(+0.33%) |
Mar 28, 2011 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | -0.12(-1.06%) |
Mar 25, 2011 | 11.30 | 11.37 | 11.30 | 11.31 | 402 | -0.10(-0.85%) |
Mar 23, 2011 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.07(+0.59%) |
Mar 22, 2011 | 11.52 | 11.59 | 11.21 | 11.34 | 9,037 | -0.17(-1.49%) |
Mar 21, 2011 | 11.40 | 11.60 | 11.40 | 11.51 | 1,687 | +0.22(+1.91%) |
Mar 17, 2011 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.10(-0.91%) |
Mar 16, 2011 | 11.46 | 11.62 | 11.24 | 11.40 | 4,738 | -0.12(-1.04%) |
Mar 14, 2011 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.19(+1.71%) |
Mar 11, 2011 | 11.28 | 11.37 | 11.06 | 11.32 | 4,021 | +0.04(+0.40%) |
Mar 10, 2011 | 11.10 | 11.28 | 11.10 | 11.28 | 4,495 | +0.08(+0.73%) |
Mar 09, 2011 | 11.19 | 11.20 | 11.19 | 11.20 | 1,802 | +0.01(+0.07%) |
Mar 08, 2011 | 11.32 | 11.32 | 11.19 | 11.19 | 938 | -0.17(-1.51%) |
Mar 07, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 359 | -0.07(-0.59%) |
Mar 04, 2011 | 11.50 | 11.50 | 11.43 | 11.43 | 268 | -0.14(-1.22%) |
Mar 03, 2011 | 11.58 | 11.58 | 11.57 | 11.57 | 477 | -0.02(-0.13%) |
Mar 02, 2011 | 11.59 | 11.60 | 11.53 | 11.59 | 998 | +0.18(+1.59%) |