Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.01 | 10.11 | 9.820 | 9.830 | 295,115 | -0.11(-1.11%) |
May 23, 2011 | 10.13 | 10.14 | 9.800 | 9.940 | 417,113 | -0.34(-3.31%) |
May 20, 2011 | 10.19 | 10.30 | 10.05 | 10.28 | 250,529 | +0.05(+0.49%) |
May 19, 2011 | 10.22 | 10.29 | 10.10 | 10.23 | 241,359 | +0.04(+0.39%) |
May 18, 2011 | 10.12 | 10.26 | 10.05 | 10.19 | 329,175 | +0.09(+0.89%) |
May 17, 2011 | 10.02 | 10.17 | 9.910 | 10.10 | 605,149 | +0.03(+0.30%) |
May 16, 2011 | 10.21 | 10.22 | 10.01 | 10.07 | 475,181 | -0.19(-1.85%) |
May 13, 2011 | 10.40 | 10.40 | 10.18 | 10.26 | 486,567 | -0.13(-1.25%) |
May 12, 2011 | 10.60 | 10.60 | 10.26 | 10.39 | 1,274,713 | -0.27(-2.53%) |
May 11, 2011 | 10.80 | 10.90 | 10.61 | 10.66 | 305,777 | -0.15(-1.39%) |
May 10, 2011 | 10.66 | 10.84 | 10.59 | 10.81 | 358,746 | +0.20(+1.89%) |
May 09, 2011 | 10.60 | 10.68 | 10.59 | 10.61 | 333,748 | -0.02(-0.19%) |
May 06, 2011 | 10.84 | 10.95 | 10.54 | 10.63 | 564,654 | -0.06(-0.56%) |
May 05, 2011 | 10.79 | 10.91 | 10.62 | 10.69 | 543,387 | -0.17(-1.57%) |
May 04, 2011 | 10.99 | 11.04 | 10.76 | 10.86 | 274,453 | -0.15(-1.36%) |
May 03, 2011 | 11.06 | 11.08 | 10.87 | 11.01 | 299,870 | -0.08(-0.72%) |
May 02, 2011 | 11.05 | 11.09 | 11.04 | 11.09 | 456,298 | +0.03(+0.27%) |
Apr 29, 2011 | 11.14 | 11.41 | 10.89 | 11.06 | 1,096,859 | -0.21(-1.86%) |
Apr 28, 2011 | 11.06 | 11.31 | 11.05 | 11.27 | 440,114 | +0.14(+1.26%) |
Apr 27, 2011 | 11.18 | 11.18 | 11.01 | 11.13 | 365,145 | -0.03(-0.27%) |
Apr 26, 2011 | 11.06 | 11.22 | 10.96 | 11.16 | 576,969 | +0.15(+1.36%) |
Apr 25, 2011 | 10.92 | 11.04 | 10.92 | 11.01 | 523,715 | -0.03(-0.27%) |
Apr 21, 2011 | 10.70 | 11.14 | 10.70 | 11.04 | 723,080 | +0.46(+4.35%) |
Apr 20, 2011 | 10.70 | 10.73 | 10.54 | 10.58 | 565,120 | +0.08(+0.76%) |
Apr 19, 2011 | 10.33 | 10.68 | 10.32 | 10.50 | 481,186 | +0.25(+2.44%) |
Apr 18, 2011 | 10.56 | 10.57 | 10.24 | 10.25 | 674,621 | -0.41(-3.85%) |
Apr 15, 2011 | 10.52 | 10.68 | 10.44 | 10.66 | 580,927 | +0.10(+0.95%) |
Apr 14, 2011 | 10.65 | 10.70 | 10.53 | 10.56 | 334,340 | -0.14(-1.31%) |
Apr 13, 2011 | 10.70 | 10.74 | 10.55 | 10.70 | 353,919 | +0.06(+0.56%) |
Apr 12, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 794,736 | -0.21(-1.94%) |
Apr 11, 2011 | 10.95 | 11.08 | 10.82 | 10.85 | 458,064 | -0.11(-1.00%) |
Apr 08, 2011 | 11.06 | 11.08 | 10.91 | 10.96 | 168,011 | -0.04(-0.36%) |
Apr 07, 2011 | 11.02 | 11.12 | 10.96 | 11.00 | 356,081 | +0.00(+0.00%) |
Apr 06, 2011 | 11.06 | 11.09 | 10.97 | 11.00 | 218,516 | +0.00(+0.00%) |
Apr 05, 2011 | 10.92 | 11.10 | 10.91 | 11.00 | 404,937 | +0.09(+0.82%) |
Apr 04, 2011 | 11.00 | 11.07 | 10.90 | 10.91 | 344,940 | -0.05(-0.46%) |
Apr 01, 2011 | 10.79 | 11.00 | 10.65 | 10.96 | 667,573 | +0.24(+2.24%) |
Mar 31, 2011 | 10.82 | 10.90 | 10.65 | 10.72 | 528,115 | -0.10(-0.92%) |
Mar 30, 2011 | 10.76 | 10.85 | 10.73 | 10.82 | 326,940 | +0.12(+1.12%) |
Mar 29, 2011 | 10.74 | 10.74 | 10.59 | 10.70 | 401,285 | -0.01(-0.09%) |
Mar 28, 2011 | 10.83 | 10.85 | 10.65 | 10.71 | 453,685 | -0.04(-0.37%) |
Mar 25, 2011 | 10.87 | 11.09 | 10.75 | 10.75 | 558,662 | -0.16(-1.47%) |
Mar 24, 2011 | 10.94 | 11.00 | 10.66 | 10.91 | 666,349 | +0.09(+0.83%) |
Mar 23, 2011 | 10.53 | 10.90 | 10.48 | 10.82 | 701,617 | +0.36(+3.44%) |
Mar 22, 2011 | 10.45 | 10.47 | 10.24 | 10.46 | 749,890 | +0.02(+0.19%) |
Mar 21, 2011 | 10.49 | 10.50 | 10.40 | 10.44 | 963,370 | +0.09(+0.87%) |
Mar 18, 2011 | 10.64 | 10.78 | 10.30 | 10.35 | 1,047,225 | -0.17(-1.62%) |
Mar 17, 2011 | 10.77 | 10.81 | 10.37 | 10.52 | 679,860 | -0.16(-1.50%) |
Mar 16, 2011 | 10.74 | 10.98 | 10.64 | 10.68 | 876,880 | -0.05(-0.47%) |
Mar 15, 2011 | 10.75 | 10.82 | 10.68 | 10.73 | 437,290 | -0.25(-2.28%) |
Mar 14, 2011 | 10.96 | 11.00 | 10.66 | 10.98 | 471,523 | -0.09(-0.81%) |
Mar 11, 2011 | 10.83 | 11.15 | 10.81 | 11.07 | 454,909 | +0.09(+0.82%) |
Mar 10, 2011 | 11.26 | 11.29 | 10.93 | 10.98 | 763,162 | -0.41(-3.60%) |
Mar 09, 2011 | 11.55 | 11.59 | 11.33 | 11.39 | 611,330 | -0.09(-0.78%) |
Mar 08, 2011 | 11.36 | 11.60 | 11.32 | 11.48 | 836,990 | +0.09(+0.79%) |
Mar 07, 2011 | 11.66 | 11.69 | 11.07 | 11.39 | 1,153,542 | -0.23(-1.98%) |
Mar 04, 2011 | 11.88 | 11.99 | 11.54 | 11.62 | 889,292 | -0.30(-2.52%) |
Mar 03, 2011 | 12.03 | 12.12 | 11.88 | 11.92 | 829,623 | -0.06(-0.50%) |
Mar 02, 2011 | 11.93 | 12.10 | 11.85 | 11.98 | 733,743 | +0.12(+1.01%) |