Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.03 | 10.11 | 9.625 | 9.649 | 419,477 | -0.26(-2.67%) |
May 23, 2011 | 10.14 | 10.42 | 9.889 | 9.914 | 230,131 | -0.35(-3.39%) |
May 20, 2011 | 10.34 | 10.43 | 10.20 | 10.26 | 134,854 | -0.17(-1.67%) |
May 19, 2011 | 10.76 | 10.82 | 10.42 | 10.44 | 123,874 | -0.24(-2.25%) |
May 18, 2011 | 10.55 | 10.76 | 10.55 | 10.68 | 386,490 | +0.17(+1.65%) |
May 17, 2011 | 10.51 | 10.63 | 10.31 | 10.50 | 235,450 | -0.11(-1.01%) |
May 16, 2011 | 10.82 | 10.93 | 10.55 | 10.61 | 212,427 | -0.18(-1.69%) |
May 13, 2011 | 10.95 | 11.09 | 10.76 | 10.79 | 178,447 | -0.10(-0.91%) |
May 12, 2011 | 10.70 | 10.97 | 10.57 | 10.89 | 261,738 | +0.12(+1.07%) |
May 11, 2011 | 11.15 | 11.16 | 10.68 | 10.78 | 294,328 | -0.38(-3.42%) |
May 10, 2011 | 10.73 | 11.18 | 10.73 | 11.16 | 306,542 | +0.53(+4.97%) |
May 09, 2011 | 10.18 | 10.70 | 10.07 | 10.63 | 168,043 | +0.40(+3.95%) |
May 06, 2011 | 10.39 | 10.55 | 10.02 | 10.22 | 232,522 | +0.00(+0.00%) |
May 05, 2011 | 10.32 | 10.47 | 10.18 | 10.22 | 388,474 | -0.26(-2.44%) |
May 04, 2011 | 10.51 | 10.53 | 10.35 | 10.48 | 245,319 | -0.12(-1.09%) |
May 03, 2011 | 10.48 | 10.63 | 10.30 | 10.60 | 192,789 | +0.04(+0.39%) |
May 02, 2011 | 10.57 | 10.72 | 10.45 | 10.55 | 121,357 | +0.02(+0.16%) |
Apr 29, 2011 | 10.46 | 10.64 | 10.43 | 10.54 | 92,637 | +0.05(+0.47%) |
Apr 28, 2011 | 10.53 | 10.68 | 10.39 | 10.49 | 123,712 | -0.13(-1.24%) |
Apr 27, 2011 | 10.65 | 10.78 | 10.52 | 10.62 | 166,641 | -0.05(-0.46%) |
Apr 26, 2011 | 10.93 | 11.00 | 10.61 | 10.67 | 351,216 | -0.29(-2.63%) |
Apr 25, 2011 | 10.90 | 11.03 | 10.75 | 10.96 | 157,295 | +0.00(+0.00%) |
Apr 21, 2011 | 11.13 | 11.13 | 10.93 | 10.96 | 24,584 | -0.11(-0.97%) |
Apr 20, 2011 | 10.91 | 11.12 | 10.81 | 11.07 | 232,903 | +0.26(+2.37%) |
Apr 19, 2011 | 10.56 | 10.84 | 10.53 | 10.81 | 198,686 | +0.25(+2.34%) |
Apr 18, 2011 | 10.79 | 10.84 | 10.51 | 10.56 | 298,588 | -0.38(-3.47%) |
Apr 15, 2011 | 10.93 | 11.01 | 10.65 | 10.94 | 244,969 | -0.01(-0.07%) |
Apr 14, 2011 | 11.04 | 11.04 | 10.80 | 10.95 | 332,638 | -0.16(-1.41%) |
Apr 13, 2011 | 10.86 | 11.20 | 10.59 | 11.11 | 336,600 | +0.26(+2.43%) |
Apr 12, 2011 | 11.23 | 11.23 | 10.79 | 10.84 | 622,995 | -0.25(-2.23%) |
Apr 11, 2011 | 11.43 | 11.49 | 11.08 | 11.09 | 167,107 | -0.25(-2.18%) |
Apr 08, 2011 | 11.34 | 11.51 | 11.26 | 11.34 | 283,179 | +0.08(+0.73%) |
Apr 07, 2011 | 11.37 | 11.58 | 11.26 | 11.26 | 191,558 | -0.13(-1.16%) |
Apr 06, 2011 | 11.63 | 11.70 | 11.33 | 11.39 | 418,369 | -0.11(-0.93%) |
Apr 05, 2011 | 11.49 | 11.64 | 11.40 | 11.49 | 789,936 | +0.09(+0.80%) |
Apr 04, 2011 | 10.93 | 11.46 | 10.84 | 11.40 | 1,001,360 | +0.55(+5.09%) |
Apr 01, 2011 | 10.40 | 10.94 | 10.40 | 10.85 | 1,090,687 | +0.60(+5.87%) |
Mar 31, 2011 | 10.27 | 10.57 | 10.13 | 10.25 | 604,572 | -0.13(-1.27%) |
Mar 30, 2011 | 10.20 | 10.58 | 10.11 | 10.38 | 964,636 | +0.22(+2.19%) |
Mar 29, 2011 | 10.37 | 10.42 | 10.09 | 10.16 | 449,096 | -0.29(-2.76%) |
Mar 28, 2011 | 10.60 | 10.74 | 10.39 | 10.45 | 140,754 | -0.15(-1.40%) |
Mar 25, 2011 | 10.79 | 10.83 | 10.55 | 10.60 | 185,258 | -0.23(-2.13%) |
Mar 24, 2011 | 10.67 | 10.94 | 10.59 | 10.83 | 376,340 | +0.21(+2.02%) |
Mar 23, 2011 | 10.68 | 10.70 | 10.58 | 10.61 | 257,185 | -0.01(-0.08%) |
Mar 22, 2011 | 10.55 | 10.74 | 10.55 | 10.62 | 209,420 | -0.01(-0.08%) |
Mar 21, 2011 | 10.77 | 10.84 | 10.60 | 10.63 | 255,067 | +0.01(+0.08%) |
Mar 18, 2011 | 10.93 | 10.93 | 10.55 | 10.62 | 316,728 | -0.02(-0.16%) |
Mar 17, 2011 | 10.55 | 10.69 | 10.53 | 10.64 | 417,149 | +0.16(+1.57%) |
Mar 16, 2011 | 10.74 | 11.03 | 10.36 | 10.47 | 695,543 | -0.23(-2.16%) |
Mar 15, 2011 | 10.91 | 11.08 | 10.46 | 10.70 | 967,620 | -0.60(-5.33%) |
Mar 14, 2011 | 11.24 | 11.54 | 11.24 | 11.30 | 207,195 | -0.12(-1.01%) |
Mar 11, 2011 | 11.47 | 11.54 | 11.13 | 11.42 | 116,727 | +0.03(+0.29%) |
Mar 10, 2011 | 11.54 | 11.54 | 11.32 | 11.39 | 293,886 | -0.22(-1.92%) |
Mar 09, 2011 | 11.70 | 11.82 | 11.56 | 11.61 | 109,813 | -0.20(-1.68%) |
Mar 08, 2011 | 11.69 | 11.94 | 11.61 | 11.81 | 98,451 | +0.12(+0.99%) |
Mar 07, 2011 | 11.92 | 11.96 | 11.67 | 11.69 | 107,235 | -0.16(-1.39%) |
Mar 04, 2011 | 11.55 | 11.88 | 11.55 | 11.86 | 157,719 | +0.05(+0.42%) |
Mar 03, 2011 | 11.73 | 11.86 | 11.60 | 11.81 | 269,442 | +0.43(+3.77%) |
Mar 02, 2011 | 11.63 | 11.85 | 11.31 | 11.38 | 334,802 | -0.34(-2.89%) |