Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.53 | 10.66 | 10.53 | 10.58 | 122,873 | +0.07(+0.69%) |
May 23, 2011 | 10.41 | 10.55 | 10.41 | 10.50 | 123,241 | -0.04(-0.33%) |
May 20, 2011 | 10.37 | 10.57 | 10.37 | 10.54 | 106,925 | +0.18(+1.78%) |
May 19, 2011 | 10.30 | 10.39 | 10.15 | 10.36 | 206,622 | +0.04(+0.38%) |
May 18, 2011 | 10.26 | 10.49 | 10.13 | 10.32 | 325,542 | +0.03(+0.29%) |
May 17, 2011 | 10.54 | 10.56 | 10.15 | 10.29 | 209,386 | -0.27(-2.58%) |
May 16, 2011 | 10.67 | 10.84 | 10.55 | 10.56 | 102,394 | -0.19(-1.78%) |
May 13, 2011 | 10.75 | 10.86 | 10.69 | 10.75 | 62,151 | +0.03(+0.29%) |
May 12, 2011 | 10.84 | 10.84 | 10.62 | 10.72 | 65,839 | -0.12(-1.10%) |
May 11, 2011 | 11.10 | 11.10 | 10.67 | 10.84 | 129,468 | -0.22(-1.98%) |
May 10, 2011 | 11.04 | 11.08 | 10.99 | 11.06 | 173,828 | +0.01(+0.12%) |
May 09, 2011 | 10.93 | 11.04 | 10.83 | 11.04 | 292,129 | +0.06(+0.52%) |
May 06, 2011 | 10.65 | 10.99 | 10.63 | 10.99 | 174,466 | +0.39(+3.66%) |
May 05, 2011 | 10.72 | 10.86 | 10.54 | 10.60 | 244,546 | -0.15(-1.44%) |
May 04, 2011 | 10.77 | 10.84 | 10.57 | 10.76 | 433,888 | -0.05(-0.43%) |
May 03, 2011 | 10.67 | 10.95 | 10.64 | 10.80 | 520,051 | +0.13(+1.27%) |
May 02, 2011 | 10.70 | 10.70 | 10.65 | 10.67 | 366,561 | +0.10(+0.98%) |
Apr 29, 2011 | 10.57 | 10.66 | 10.52 | 10.56 | 279,543 | +0.01(+0.09%) |
Apr 28, 2011 | 10.60 | 10.60 | 10.48 | 10.55 | 325,187 | +0.03(+0.24%) |
Apr 27, 2011 | 10.57 | 10.63 | 10.46 | 10.53 | 229,630 | -0.09(-0.82%) |
Apr 26, 2011 | 10.67 | 10.75 | 10.06 | 10.61 | 410,078 | -0.08(-0.74%) |
Apr 25, 2011 | 10.75 | 10.75 | 10.67 | 10.69 | 91,324 | +0.00(+0.02%) |
Apr 21, 2011 | 10.75 | 10.81 | 10.62 | 10.69 | 148,266 | -0.01(-0.05%) |
Apr 20, 2011 | 10.70 | 10.77 | 10.60 | 10.70 | 222,155 | +0.05(+0.51%) |
Apr 19, 2011 | 10.70 | 10.70 | 10.61 | 10.64 | 129,093 | -0.03(-0.32%) |
Apr 18, 2011 | 10.73 | 10.79 | 10.61 | 10.68 | 123,418 | -0.11(-1.04%) |
Apr 15, 2011 | 10.86 | 10.95 | 10.72 | 10.79 | 140,749 | -0.02(-0.20%) |
Apr 14, 2011 | 10.88 | 11.05 | 10.79 | 10.81 | 110,896 | -0.06(-0.55%) |
Apr 13, 2011 | 10.90 | 11.05 | 10.84 | 10.87 | 52,117 | +0.05(+0.50%) |
Apr 12, 2011 | 10.94 | 11.06 | 10.68 | 10.82 | 191,637 | -0.15(-1.34%) |
Apr 11, 2011 | 11.14 | 11.27 | 10.94 | 10.96 | 93,430 | -0.18(-1.57%) |
Apr 08, 2011 | 11.32 | 11.36 | 11.13 | 11.14 | 113,437 | -0.13(-1.11%) |
Apr 07, 2011 | 11.14 | 11.32 | 11.08 | 11.26 | 122,863 | +0.14(+1.27%) |
Apr 06, 2011 | 11.22 | 11.29 | 11.11 | 11.12 | 143,177 | -0.10(-0.88%) |
Apr 05, 2011 | 11.28 | 11.28 | 11.05 | 11.22 | 84,912 | +0.00(+0.00%) |
Apr 04, 2011 | 11.25 | 11.28 | 11.18 | 11.22 | 56,729 | +0.01(+0.10%) |
Apr 01, 2011 | 11.25 | 11.36 | 11.21 | 11.21 | 89,783 | +0.03(+0.26%) |
Mar 31, 2011 | 11.13 | 11.23 | 11.06 | 11.18 | 184,940 | +0.13(+1.15%) |
Mar 30, 2011 | 11.01 | 11.13 | 10.99 | 11.05 | 224,940 | +0.07(+0.67%) |
Mar 29, 2011 | 10.96 | 10.99 | 10.93 | 10.98 | 117,162 | +0.03(+0.28%) |
Mar 28, 2011 | 10.91 | 11.15 | 10.90 | 10.95 | 298,741 | +0.13(+1.18%) |
Mar 25, 2011 | 10.74 | 10.85 | 10.70 | 10.82 | 169,332 | +0.10(+0.97%) |
Mar 24, 2011 | 10.69 | 10.74 | 10.65 | 10.72 | 147,062 | +0.07(+0.67%) |
Mar 23, 2011 | 10.82 | 10.84 | 10.61 | 10.65 | 134,265 | -0.17(-1.60%) |
Mar 22, 2011 | 10.84 | 10.97 | 10.80 | 10.82 | 83,797 | +0.03(+0.25%) |
Mar 21, 2011 | 10.78 | 10.82 | 10.75 | 10.79 | 186,320 | +0.15(+1.41%) |
Mar 18, 2011 | 10.72 | 10.74 | 10.64 | 10.64 | 206,867 | +0.00(+0.02%) |
Mar 17, 2011 | 10.64 | 10.68 | 10.58 | 10.64 | 180,604 | +0.13(+1.28%) |
Mar 16, 2011 | 10.38 | 10.62 | 10.37 | 10.51 | 342,139 | -0.02(-0.15%) |
Mar 15, 2011 | 10.52 | 10.85 | 10.51 | 10.52 | 329,451 | -0.33(-3.05%) |
Mar 14, 2011 | 10.88 | 10.90 | 10.70 | 10.85 | 172,885 | +0.04(+0.37%) |
Mar 11, 2011 | 10.75 | 10.87 | 10.70 | 10.81 | 125,680 | +0.00(+0.00%) |
Mar 10, 2011 | 11.11 | 11.28 | 10.76 | 10.81 | 266,019 | -0.37(-3.33%) |
Mar 09, 2011 | 11.59 | 11.59 | 11.14 | 11.18 | 178,627 | -0.40(-3.46%) |
Mar 08, 2011 | 11.66 | 11.66 | 11.41 | 11.59 | 196,026 | +0.09(+0.75%) |
Mar 07, 2011 | 11.54 | 11.67 | 11.47 | 11.50 | 78,531 | -0.13(-1.08%) |
Mar 04, 2011 | 11.65 | 11.66 | 11.51 | 11.62 | 98,757 | +0.02(+0.20%) |
Mar 03, 2011 | 11.67 | 11.77 | 11.51 | 11.60 | 113,136 | +0.08(+0.72%) |
Mar 02, 2011 | 11.54 | 11.71 | 11.49 | 11.52 | 320,772 | +0.06(+0.54%) |