Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.34 | 10.37 | 10.32 | 10.33 | 120,164 | +0.00(+0.00%) |
May 23, 2011 | 10.33 | 10.34 | 10.30 | 10.33 | 80,056 | -0.10(-0.93%) |
May 20, 2011 | 10.46 | 10.47 | 10.38 | 10.42 | 97,854 | -0.05(-0.46%) |
May 19, 2011 | 10.48 | 10.48 | 10.42 | 10.47 | 67,604 | +0.05(+0.52%) |
May 18, 2011 | 10.41 | 10.48 | 10.35 | 10.42 | 106,651 | +0.03(+0.29%) |
May 17, 2011 | 10.35 | 10.39 | 10.30 | 10.39 | 106,658 | +0.02(+0.17%) |
May 16, 2011 | 10.36 | 10.43 | 10.35 | 10.37 | 495,373 | +0.00(+0.00%) |
May 13, 2011 | 10.45 | 10.46 | 10.33 | 10.37 | 58,415 | -0.07(-0.69%) |
May 12, 2011 | 10.33 | 10.45 | 10.32 | 10.44 | 91,781 | +0.08(+0.82%) |
May 11, 2011 | 10.40 | 10.40 | 10.30 | 10.36 | 78,645 | -0.05(-0.52%) |
May 10, 2011 | 10.35 | 10.44 | 10.35 | 10.41 | 60,976 | +0.07(+0.70%) |
May 09, 2011 | 10.31 | 10.34 | 10.26 | 10.34 | 62,802 | +0.04(+0.41%) |
May 06, 2011 | 10.32 | 10.36 | 10.26 | 10.30 | 53,492 | +0.08(+0.77%) |
May 05, 2011 | 10.32 | 10.32 | 10.19 | 10.22 | 91,700 | -0.13(-1.28%) |
May 04, 2011 | 10.39 | 10.39 | 10.31 | 10.35 | 113,038 | -0.04(-0.41%) |
May 03, 2011 | 10.37 | 10.42 | 10.34 | 10.39 | 43,948 | +0.02(+0.17%) |
May 02, 2011 | 10.36 | 10.38 | 10.36 | 10.38 | 60,913 | -0.01(-0.12%) |
Apr 29, 2011 | 10.41 | 10.41 | 10.34 | 10.39 | 104,796 | +0.02(+0.17%) |
Apr 28, 2011 | 10.36 | 10.37 | 10.33 | 10.37 | 100,612 | +0.01(+0.06%) |
Apr 27, 2011 | 10.30 | 10.38 | 10.29 | 10.36 | 109,965 | +0.08(+0.76%) |
Apr 26, 2011 | 10.21 | 10.30 | 10.19 | 10.29 | 141,554 | +0.12(+1.19%) |
Apr 25, 2011 | 10.16 | 10.17 | 10.12 | 10.16 | 65,961 | -0.01(-0.12%) |
Apr 21, 2011 | 10.19 | 10.19 | 10.15 | 10.18 | 63,128 | +0.02(+0.18%) |
Apr 20, 2011 | 10.16 | 10.20 | 10.14 | 10.16 | 114,223 | +0.11(+1.14%) |
Apr 19, 2011 | 10.05 | 10.05 | 10.01 | 10.04 | 51,223 | +0.01(+0.08%) |
Apr 18, 2011 | 10.08 | 10.08 | 9.995 | 10.04 | 75,469 | -0.13(-1.27%) |
Apr 15, 2011 | 10.12 | 10.18 | 10.10 | 10.16 | 38,689 | +0.10(+1.02%) |
Apr 14, 2011 | 9.977 | 10.09 | 9.947 | 10.06 | 45,649 | +0.06(+0.59%) |
Apr 13, 2011 | 10.04 | 10.04 | 9.981 | 10.00 | 74,501 | -0.00(-0.04%) |
Apr 12, 2011 | 10.05 | 10.05 | 9.985 | 10.01 | 122,863 | -0.08(-0.84%) |
Apr 11, 2011 | 10.17 | 10.17 | 10.08 | 10.09 | 61,190 | -0.07(-0.65%) |
Apr 08, 2011 | 10.19 | 10.19 | 10.11 | 10.16 | 77,155 | +0.01(+0.12%) |
Apr 07, 2011 | 10.17 | 10.17 | 10.09 | 10.15 | 35,533 | -0.03(-0.30%) |
Apr 06, 2011 | 10.15 | 10.18 | 10.14 | 10.18 | 72,682 | +0.05(+0.54%) |
Apr 05, 2011 | 10.09 | 10.15 | 10.09 | 10.12 | 154,596 | +0.01(+0.06%) |
Apr 04, 2011 | 10.10 | 10.13 | 10.10 | 10.12 | 87,807 | +0.02(+0.18%) |
Apr 01, 2011 | 10.12 | 10.13 | 10.08 | 10.10 | 58,191 | +0.04(+0.36%) |
Mar 31, 2011 | 10.10 | 10.11 | 10.06 | 10.06 | 85,348 | -0.02(-0.24%) |
Mar 30, 2011 | 10.04 | 10.12 | 10.03 | 10.09 | 84,885 | +0.11(+1.09%) |
Mar 29, 2011 | 9.886 | 9.983 | 9.872 | 9.977 | 72,148 | +0.08(+0.83%) |
Mar 28, 2011 | 9.916 | 9.941 | 9.895 | 9.895 | 83,247 | +0.00(+0.02%) |
Mar 25, 2011 | 9.874 | 9.910 | 9.844 | 9.892 | 86,929 | +0.05(+0.55%) |
Mar 24, 2011 | 9.826 | 9.862 | 9.790 | 9.838 | 95,125 | +0.05(+0.56%) |
Mar 23, 2011 | 9.735 | 9.802 | 9.722 | 9.784 | 50,865 | +0.01(+0.06%) |
Mar 22, 2011 | 9.778 | 9.808 | 9.759 | 9.778 | 86,391 | +0.01(+0.12%) |
Mar 21, 2011 | 9.765 | 9.783 | 9.741 | 9.765 | 57,878 | +0.16(+1.62%) |
Mar 18, 2011 | 9.670 | 9.670 | 9.580 | 9.610 | 69,204 | +0.04(+0.44%) |
Mar 17, 2011 | 9.556 | 9.568 | 9.486 | 9.568 | 105,986 | +0.13(+1.40%) |
Mar 16, 2011 | 9.562 | 9.562 | 9.370 | 9.436 | 268,135 | -0.14(-1.44%) |
Mar 15, 2011 | 9.570 | 9.632 | 9.549 | 9.574 | 221,592 | -0.12(-1.24%) |
Mar 14, 2011 | 9.747 | 9.747 | 9.640 | 9.694 | 55,433 | -0.10(-0.98%) |
Mar 11, 2011 | 9.759 | 9.813 | 9.747 | 9.789 | 68,263 | +0.03(+0.31%) |
Mar 10, 2011 | 9.849 | 9.849 | 9.741 | 9.759 | 74,263 | -0.16(-1.57%) |
Mar 09, 2011 | 9.867 | 9.921 | 9.859 | 9.915 | 172,411 | +0.03(+0.30%) |
Mar 08, 2011 | 9.819 | 9.903 | 9.795 | 9.885 | 75,838 | +0.10(+0.98%) |
Mar 07, 2011 | 9.861 | 9.873 | 9.777 | 9.789 | 91,598 | -0.02(-0.18%) |
Mar 04, 2011 | 9.843 | 9.879 | 9.753 | 9.807 | 225,827 | -0.05(-0.55%) |
Mar 03, 2011 | 9.825 | 9.867 | 9.825 | 9.861 | 74,575 | +0.11(+1.10%) |
Mar 02, 2011 | 9.747 | 9.777 | 9.729 | 9.753 | 244,059 | +0.02(+0.25%) |