Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.66 | 10.69 | 10.59 | 10.59 | 89,216 | -0.07(-0.68%) |
May 23, 2011 | 10.68 | 10.71 | 10.64 | 10.67 | 115,814 | -0.14(-1.33%) |
May 20, 2011 | 10.88 | 10.88 | 10.77 | 10.81 | 157,128 | -0.07(-0.68%) |
May 19, 2011 | 10.94 | 10.94 | 10.81 | 10.88 | 61,368 | +0.02(+0.23%) |
May 18, 2011 | 10.78 | 10.86 | 10.74 | 10.86 | 66,804 | +0.10(+0.92%) |
May 17, 2011 | 10.71 | 10.78 | 10.67 | 10.76 | 91,676 | +0.00(+0.02%) |
May 16, 2011 | 10.85 | 10.90 | 10.76 | 10.76 | 140,642 | -0.13(-1.18%) |
May 13, 2011 | 11.03 | 11.03 | 10.84 | 10.89 | 53,525 | -0.12(-1.08%) |
May 12, 2011 | 10.89 | 11.05 | 10.87 | 11.01 | 52,964 | +0.04(+0.39%) |
May 11, 2011 | 11.08 | 11.08 | 10.91 | 10.96 | 107,469 | -0.13(-1.14%) |
May 10, 2011 | 10.98 | 11.09 | 10.98 | 11.09 | 101,387 | +0.17(+1.56%) |
May 09, 2011 | 10.81 | 10.92 | 10.79 | 10.92 | 38,248 | +0.08(+0.75%) |
May 06, 2011 | 10.93 | 10.97 | 10.81 | 10.84 | 55,433 | +0.02(+0.19%) |
May 05, 2011 | 10.83 | 10.97 | 10.79 | 10.82 | 104,257 | -0.08(-0.70%) |
May 04, 2011 | 11.01 | 11.01 | 10.87 | 10.89 | 97,877 | -0.11(-0.97%) |
May 03, 2011 | 11.03 | 11.09 | 10.93 | 11.00 | 39,886 | -0.05(-0.46%) |
May 02, 2011 | 11.05 | 11.05 | 11.05 | 11.05 | 63,459 | -0.09(-0.81%) |
Apr 29, 2011 | 11.10 | 11.17 | 11.10 | 11.14 | 68,130 | -0.01(-0.10%) |
Apr 28, 2011 | 11.15 | 11.15 | 11.08 | 11.15 | 94,585 | +0.08(+0.69%) |
Apr 27, 2011 | 11.04 | 11.08 | 11.01 | 11.08 | 44,490 | +0.04(+0.35%) |
Apr 26, 2011 | 10.92 | 11.07 | 10.92 | 11.04 | 79,176 | +0.14(+1.26%) |
Apr 25, 2011 | 10.88 | 10.91 | 10.86 | 10.90 | 77,405 | -0.01(-0.11%) |
Apr 21, 2011 | 10.91 | 10.91 | 10.85 | 10.91 | 69,491 | +0.05(+0.51%) |
Apr 20, 2011 | 10.86 | 10.88 | 10.83 | 10.86 | 74,825 | +0.14(+1.32%) |
Apr 19, 2011 | 10.82 | 10.82 | 10.71 | 10.72 | 61,301 | -0.03(-0.25%) |
Apr 18, 2011 | 10.78 | 10.78 | 10.69 | 10.74 | 76,373 | -0.12(-1.12%) |
Apr 15, 2011 | 10.77 | 10.88 | 10.76 | 10.86 | 154,303 | +0.09(+0.79%) |
Apr 14, 2011 | 10.65 | 10.78 | 10.60 | 10.78 | 54,579 | +0.08(+0.78%) |
Apr 13, 2011 | 10.80 | 10.81 | 10.66 | 10.70 | 111,993 | -0.08(-0.73%) |
Apr 12, 2011 | 10.80 | 10.82 | 10.76 | 10.77 | 45,584 | -0.08(-0.77%) |
Apr 11, 2011 | 10.93 | 10.96 | 10.84 | 10.86 | 50,260 | -0.06(-0.55%) |
Apr 08, 2011 | 11.09 | 11.11 | 10.90 | 10.92 | 44,236 | -0.15(-1.33%) |
Apr 07, 2011 | 11.14 | 11.15 | 11.04 | 11.06 | 44,953 | -0.07(-0.67%) |
Apr 06, 2011 | 11.08 | 11.14 | 11.08 | 11.14 | 53,912 | +0.09(+0.85%) |
Apr 05, 2011 | 10.99 | 11.10 | 10.99 | 11.04 | 84,621 | -0.00(-0.03%) |
Apr 04, 2011 | 11.03 | 11.05 | 11.00 | 11.05 | 55,918 | +0.08(+0.71%) |
Apr 01, 2011 | 10.97 | 11.03 | 10.94 | 10.97 | 134,921 | +0.03(+0.27%) |
Mar 31, 2011 | 10.88 | 10.94 | 10.87 | 10.94 | 55,104 | +0.05(+0.47%) |
Mar 30, 2011 | 10.79 | 10.89 | 10.78 | 10.89 | 86,493 | +0.15(+1.36%) |
Mar 29, 2011 | 10.64 | 10.77 | 10.64 | 10.74 | 52,996 | +0.06(+0.54%) |
Mar 28, 2011 | 10.72 | 10.76 | 10.69 | 10.69 | 77,489 | -0.02(-0.20%) |
Mar 25, 2011 | 10.67 | 10.80 | 10.64 | 10.71 | 262,021 | +0.07(+0.66%) |
Mar 24, 2011 | 10.65 | 10.66 | 10.56 | 10.64 | 152,475 | +0.05(+0.51%) |
Mar 23, 2011 | 10.59 | 10.61 | 10.50 | 10.58 | 77,565 | -0.01(-0.08%) |
Mar 22, 2011 | 10.66 | 10.68 | 10.58 | 10.59 | 97,308 | -0.04(-0.38%) |
Mar 21, 2011 | 10.63 | 10.63 | 10.59 | 10.63 | 64,709 | +0.19(+1.84%) |
Mar 18, 2011 | 10.41 | 10.46 | 10.38 | 10.44 | 58,639 | +0.12(+1.19%) |
Mar 17, 2011 | 10.39 | 10.43 | 10.23 | 10.32 | 58,648 | +0.07(+0.72%) |
Mar 16, 2011 | 10.33 | 10.38 | 10.23 | 10.24 | 149,767 | -0.12(-1.14%) |
Mar 15, 2011 | 10.33 | 10.45 | 10.33 | 10.36 | 176,970 | -0.11(-1.00%) |
Mar 14, 2011 | 10.37 | 10.50 | 10.37 | 10.47 | 132,080 | -0.07(-0.65%) |
Mar 11, 2011 | 10.43 | 10.57 | 10.36 | 10.54 | 294,053 | +0.00(+0.01%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.49 | 10.53 | 133,176 | -0.23(-2.18%) |
Mar 09, 2011 | 10.77 | 10.80 | 10.73 | 10.77 | 70,817 | +0.01(+0.10%) |
Mar 08, 2011 | 10.60 | 10.81 | 10.55 | 10.76 | 85,976 | +0.17(+1.56%) |
Mar 07, 2011 | 10.79 | 10.79 | 10.53 | 10.59 | 70,106 | -0.15(-1.35%) |
Mar 04, 2011 | 10.82 | 10.84 | 10.65 | 10.74 | 106,497 | -0.08(-0.70%) |
Mar 03, 2011 | 10.71 | 10.84 | 10.71 | 10.81 | 91,839 | +0.18(+1.70%) |
Mar 02, 2011 | 10.64 | 10.66 | 10.57 | 10.63 | 200,221 | -0.00(-0.04%) |