Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.23 | 10.40 | 10.13 | 10.20 | 4,880 | -0.17(-1.62%) |
May 23, 2011 | 10.54 | 10.61 | 10.37 | 10.37 | 3,929 | -0.33(-3.07%) |
May 20, 2011 | 10.54 | 10.82 | 10.51 | 10.70 | 5,964 | +0.08(+0.72%) |
May 19, 2011 | 10.69 | 10.69 | 10.62 | 10.62 | 1,915 | -0.13(-1.21%) |
May 18, 2011 | 10.72 | 10.81 | 10.58 | 10.75 | 6,260 | +0.03(+0.29%) |
May 17, 2011 | 10.62 | 10.76 | 10.59 | 10.72 | 5,164 | +0.10(+0.94%) |
May 16, 2011 | 10.57 | 10.71 | 10.57 | 10.62 | 3,644 | -0.08(-0.79%) |
May 13, 2011 | 10.57 | 10.71 | 10.57 | 10.71 | 727 | -0.10(-0.92%) |
May 12, 2011 | 10.57 | 10.80 | 10.57 | 10.80 | 610 | +0.10(+0.93%) |
May 11, 2011 | 10.75 | 10.77 | 10.71 | 10.71 | 5,977 | -0.11(-0.99%) |
May 10, 2011 | 10.81 | 10.81 | 10.81 | 10.81 | 377 | +0.00(+0.00%) |
May 09, 2011 | 10.70 | 10.81 | 10.57 | 10.81 | 1,514 | +0.07(+0.64%) |
May 06, 2011 | 10.68 | 10.74 | 10.49 | 10.74 | 802 | +0.04(+0.36%) |
May 05, 2011 | 10.70 | 10.80 | 10.60 | 10.71 | 2,194 | +0.00(+0.00%) |
May 04, 2011 | 10.68 | 10.77 | 10.48 | 10.71 | 7,405 | +0.00(+0.00%) |
May 03, 2011 | 10.59 | 10.77 | 10.17 | 10.71 | 9,464 | +0.15(+1.45%) |
May 02, 2011 | 10.55 | 10.78 | 10.55 | 10.55 | 527 | -0.24(-2.20%) |
Apr 29, 2011 | 10.69 | 10.79 | 10.51 | 10.79 | 4,375 | +0.13(+1.22%) |
Apr 28, 2011 | 10.35 | 10.71 | 10.25 | 10.66 | 2,234 | -0.14(-1.28%) |
Apr 27, 2011 | 10.65 | 11.08 | 10.65 | 10.80 | 6,261 | +0.21(+1.95%) |
Apr 26, 2011 | 10.65 | 10.68 | 10.50 | 10.59 | 6,689 | -0.12(-1.14%) |
Apr 25, 2011 | 10.70 | 10.82 | 10.55 | 10.71 | 6,727 | +0.11(+1.08%) |
Apr 21, 2011 | 10.44 | 10.71 | 10.44 | 10.60 | 7,485 | +0.08(+0.73%) |
Apr 20, 2011 | 10.74 | 10.90 | 10.47 | 10.52 | 4,364 | -0.19(-1.78%) |
Apr 19, 2011 | 10.66 | 10.71 | 10.57 | 10.71 | 1,700 | +0.11(+1.01%) |
Apr 18, 2011 | 10.65 | 10.74 | 10.29 | 10.61 | 6,188 | -0.11(-1.07%) |
Apr 15, 2011 | 10.57 | 10.72 | 10.32 | 10.72 | 5,929 | +0.18(+1.74%) |
Apr 14, 2011 | 10.32 | 10.64 | 10.32 | 10.54 | 5,457 | -0.11(-1.01%) |
Apr 13, 2011 | 10.83 | 10.84 | 10.32 | 10.64 | 17,496 | -0.03(-0.29%) |
Apr 12, 2011 | 10.71 | 10.74 | 10.66 | 10.67 | 2,027 | -0.03(-0.29%) |
Apr 11, 2011 | 10.68 | 10.77 | 10.61 | 10.71 | 3,304 | +0.00(+0.00%) |
Apr 08, 2011 | 10.73 | 10.73 | 10.51 | 10.71 | 5,518 | -0.04(-0.36%) |
Apr 07, 2011 | 10.59 | 10.74 | 10.59 | 10.74 | 993 | -0.06(-0.57%) |
Apr 06, 2011 | 10.53 | 10.81 | 10.32 | 10.80 | 24,338 | +0.28(+2.61%) |
Apr 05, 2011 | 10.48 | 10.64 | 10.40 | 10.53 | 12,906 | +0.02(+0.15%) |
Apr 04, 2011 | 10.28 | 10.57 | 10.28 | 10.51 | 8,760 | +0.19(+1.85%) |
Apr 01, 2011 | 10.30 | 10.42 | 10.04 | 10.32 | 14,582 | +0.04(+0.37%) |
Mar 31, 2011 | 10.18 | 10.28 | 9.948 | 10.28 | 9,451 | +0.17(+1.66%) |
Mar 30, 2011 | 10.06 | 10.16 | 10.03 | 10.12 | 1,481 | +0.00(+0.00%) |
Mar 29, 2011 | 10.09 | 10.13 | 10.02 | 10.12 | 2,102 | -0.03(-0.30%) |
Mar 28, 2011 | 9.857 | 10.28 | 9.857 | 10.15 | 22,298 | +0.09(+0.91%) |
Mar 25, 2011 | 9.979 | 10.39 | 9.956 | 10.06 | 13,806 | +0.05(+0.46%) |
Mar 24, 2011 | 10.12 | 10.13 | 9.551 | 10.01 | 31,834 | -0.11(-1.13%) |
Mar 23, 2011 | 10.43 | 10.43 | 9.711 | 10.12 | 22,021 | -0.22(-2.14%) |
Mar 22, 2011 | 10.48 | 10.87 | 10.22 | 10.35 | 6,938 | -0.42(-3.91%) |
Mar 21, 2011 | 9.886 | 10.84 | 9.620 | 10.77 | 2,109 | +0.54(+5.31%) |
Mar 18, 2011 | 10.05 | 10.22 | 9.788 | 10.22 | 8,446 | +0.20(+1.98%) |
Mar 17, 2011 | 10.09 | 10.09 | 9.857 | 10.02 | 1,531 | +0.10(+1.00%) |
Mar 16, 2011 | 9.650 | 9.933 | 9.505 | 9.925 | 12,604 | +0.32(+3.34%) |
Mar 15, 2011 | 9.520 | 9.704 | 9.520 | 9.604 | 4,421 | -0.15(-1.49%) |
Mar 14, 2011 | 10.01 | 10.01 | 9.749 | 9.750 | 3,449 | -0.24(-2.45%) |
Mar 11, 2011 | 9.925 | 10.06 | 9.925 | 9.994 | 2,650 | +0.08(+0.77%) |
Mar 10, 2011 | 9.933 | 9.941 | 9.864 | 9.918 | 4,374 | -0.05(-0.46%) |
Mar 09, 2011 | 10.08 | 10.08 | 9.795 | 9.964 | 924 | -0.08(-0.76%) |
Mar 08, 2011 | 9.857 | 10.04 | 9.857 | 10.04 | 1,962 | +0.13(+1.35%) |
Mar 07, 2011 | 9.359 | 9.964 | 9.359 | 9.906 | 17,735 | +0.07(+0.74%) |
Mar 04, 2011 | 9.987 | 10.15 | 9.673 | 9.834 | 9,846 | -0.21(-2.13%) |
Mar 03, 2011 | 9.941 | 10.05 | 9.902 | 10.05 | 3,546 | +0.15(+1.55%) |
Mar 02, 2011 | 9.482 | 9.941 | 9.390 | 9.895 | 28,235 | +0.41(+4.35%) |