Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.34 | 10.34 | 10.01 | 10.12 | 787,623 | -0.16(-1.59%) |
May 23, 2011 | 10.33 | 10.37 | 10.19 | 10.29 | 810,201 | -0.14(-1.31%) |
May 20, 2011 | 10.40 | 10.52 | 10.38 | 10.42 | 507,831 | -0.04(-0.33%) |
May 19, 2011 | 10.43 | 10.52 | 10.35 | 10.46 | 768,231 | +0.09(+0.88%) |
May 18, 2011 | 10.18 | 10.45 | 10.12 | 10.37 | 281,976 | +0.21(+2.10%) |
May 17, 2011 | 10.17 | 10.25 | 10.13 | 10.15 | 342,948 | -0.10(-0.94%) |
May 16, 2011 | 10.51 | 10.51 | 10.25 | 10.25 | 347,790 | -0.33(-3.12%) |
May 13, 2011 | 10.77 | 10.77 | 10.55 | 10.58 | 427,614 | -0.18(-1.64%) |
May 12, 2011 | 10.57 | 10.77 | 10.42 | 10.76 | 772,254 | +0.16(+1.48%) |
May 11, 2011 | 10.58 | 10.74 | 10.44 | 10.60 | 553,347 | -0.05(-0.50%) |
May 10, 2011 | 10.53 | 10.67 | 10.52 | 10.65 | 464,397 | +0.22(+2.07%) |
May 09, 2011 | 10.28 | 10.52 | 10.21 | 10.44 | 276,213 | +0.16(+1.59%) |
May 06, 2011 | 10.45 | 10.53 | 10.21 | 10.27 | 188,535 | -0.03(-0.29%) |
May 05, 2011 | 10.31 | 10.54 | 10.15 | 10.30 | 237,291 | -0.10(-0.93%) |
May 04, 2011 | 10.53 | 10.53 | 10.22 | 10.40 | 345,012 | -0.14(-1.36%) |
May 03, 2011 | 10.76 | 10.82 | 10.44 | 10.54 | 371,112 | -0.23(-2.13%) |
May 02, 2011 | 10.84 | 11.13 | 10.77 | 10.77 | 454,809 | -0.24(-2.18%) |
Apr 29, 2011 | 10.86 | 11.17 | 10.83 | 11.01 | 413,241 | +0.19(+1.76%) |
Apr 28, 2011 | 10.83 | 10.85 | 10.63 | 10.82 | 576,900 | +0.26(+2.43%) |
Apr 27, 2011 | 10.50 | 10.57 | 10.43 | 10.57 | 319,131 | +0.06(+0.57%) |
Apr 26, 2011 | 10.59 | 10.64 | 10.44 | 10.51 | 260,532 | -0.03(-0.32%) |
Apr 25, 2011 | 10.60 | 10.64 | 10.45 | 10.54 | 246,303 | -0.08(-0.78%) |
Apr 21, 2011 | 10.69 | 10.69 | 10.50 | 10.62 | 261,552 | -0.01(-0.13%) |
Apr 20, 2011 | 10.55 | 10.64 | 10.53 | 10.64 | 553,941 | +0.22(+2.08%) |
Apr 19, 2011 | 10.44 | 10.50 | 10.30 | 10.42 | 305,718 | -0.01(-0.06%) |
Apr 18, 2011 | 10.50 | 10.51 | 10.28 | 10.43 | 344,286 | -0.23(-2.16%) |
Apr 15, 2011 | 10.62 | 10.80 | 10.53 | 10.66 | 570,909 | +0.00(+0.00%) |
Apr 14, 2011 | 10.58 | 10.72 | 10.55 | 10.66 | 500,055 | -0.02(-0.16%) |
Apr 13, 2011 | 10.61 | 10.75 | 10.53 | 10.67 | 543,123 | +0.15(+1.39%) |
Apr 12, 2011 | 10.61 | 10.79 | 10.50 | 10.53 | 443,997 | -0.13(-1.25%) |
Apr 11, 2011 | 10.79 | 10.91 | 10.61 | 10.66 | 326,211 | -0.15(-1.42%) |
Apr 08, 2011 | 10.96 | 10.96 | 10.76 | 10.81 | 299,889 | -0.04(-0.40%) |
Apr 07, 2011 | 10.99 | 11.08 | 10.86 | 10.86 | 307,779 | -0.11(-1.00%) |
Apr 06, 2011 | 11.01 | 11.06 | 10.88 | 10.97 | 423,162 | +0.03(+0.27%) |
Apr 05, 2011 | 10.97 | 11.01 | 10.90 | 10.94 | 693,264 | +0.00(+0.00%) |
Apr 04, 2011 | 11.02 | 11.02 | 10.88 | 10.94 | 591,354 | -0.03(-0.27%) |
Apr 01, 2011 | 10.97 | 11.02 | 10.90 | 10.97 | 755,409 | +0.03(+0.31%) |
Mar 31, 2011 | 10.95 | 11.00 | 10.85 | 10.93 | 584,967 | -0.03(-0.30%) |
Mar 30, 2011 | 10.96 | 11.01 | 10.88 | 10.97 | 573,225 | +0.06(+0.55%) |
Mar 29, 2011 | 10.80 | 10.91 | 10.74 | 10.91 | 1,004,508 | +0.10(+0.89%) |
Mar 28, 2011 | 10.82 | 10.88 | 10.79 | 10.81 | 475,434 | +0.01(+0.06%) |
Mar 25, 2011 | 10.80 | 10.88 | 10.70 | 10.80 | 928,623 | +0.07(+0.62%) |
Mar 24, 2011 | 10.75 | 10.77 | 10.70 | 10.74 | 516,516 | +0.03(+0.31%) |
Mar 23, 2011 | 10.68 | 10.75 | 10.59 | 10.70 | 548,511 | -0.01(-0.06%) |
Mar 22, 2011 | 10.66 | 10.79 | 10.66 | 10.71 | 603,048 | +0.04(+0.41%) |
Mar 21, 2011 | 10.67 | 10.80 | 10.45 | 10.67 | 665,571 | +0.26(+2.53%) |
Mar 18, 2011 | 10.31 | 10.49 | 10.29 | 10.40 | 1,633,137 | +0.21(+2.03%) |
Mar 17, 2011 | 10.38 | 10.38 | 10.18 | 10.20 | 655,236 | -0.01(-0.06%) |
Mar 16, 2011 | 10.24 | 10.46 | 10.10 | 10.20 | 1,020,177 | +0.22(+2.17%) |
Mar 15, 2011 | 9.830 | 10.09 | 9.830 | 9.987 | 432,744 | -0.16(-1.58%) |
Mar 14, 2011 | 10.07 | 10.25 | 9.967 | 10.15 | 423,774 | -0.04(-0.42%) |
Mar 11, 2011 | 10.12 | 10.27 | 10.02 | 10.19 | 422,040 | +0.05(+0.53%) |
Mar 10, 2011 | 10.27 | 10.27 | 9.940 | 10.14 | 526,620 | -0.35(-3.31%) |
Mar 09, 2011 | 10.40 | 10.49 | 10.31 | 10.48 | 551,820 | +0.05(+0.48%) |
Mar 08, 2011 | 10.17 | 10.52 | 10.02 | 10.43 | 1,068,273 | +0.28(+2.76%) |
Mar 07, 2011 | 10.61 | 10.63 | 9.973 | 10.15 | 498,531 | -0.37(-3.49%) |
Mar 04, 2011 | 10.58 | 10.72 | 10.38 | 10.52 | 334,344 | -0.06(-0.57%) |
Mar 03, 2011 | 10.69 | 10.98 | 10.54 | 10.58 | 792,360 | +0.01(+0.06%) |
Mar 02, 2011 | 10.31 | 10.65 | 10.20 | 10.57 | 740,967 | +0.21(+1.99%) |