Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.440 | 9.440 | 9.250 | 9.250 | 6,032 | -0.23(-2.43%) |
May 23, 2011 | 9.680 | 9.680 | 9.400 | 9.480 | 33,100 | -0.29(-2.97%) |
May 20, 2011 | 9.870 | 9.870 | 9.760 | 9.770 | 4,750 | -0.12(-1.21%) |
May 19, 2011 | 9.330 | 9.890 | 9.320 | 9.890 | 12,200 | +0.59(+6.34%) |
May 18, 2011 | 9.410 | 9.410 | 9.300 | 9.300 | 5,850 | -0.12(-1.27%) |
May 17, 2011 | 9.560 | 9.560 | 9.350 | 9.420 | 4,935 | -0.15(-1.57%) |
May 16, 2011 | 9.570 | 9.570 | 9.540 | 9.570 | 1,362 | +0.01(+0.10%) |
May 13, 2011 | 9.510 | 9.650 | 9.490 | 9.560 | 14,677 | +0.14(+1.49%) |
May 12, 2011 | 9.490 | 9.610 | 9.200 | 9.420 | 46,439 | +0.02(+0.21%) |
May 11, 2011 | 9.650 | 9.650 | 9.400 | 9.400 | 3,211 | -0.25(-2.59%) |
May 10, 2011 | 9.900 | 9.900 | 9.500 | 9.650 | 8,524 | -0.25(-2.53%) |
May 09, 2011 | 9.860 | 9.960 | 9.850 | 9.900 | 2,050 | -0.10(-1.00%) |
May 06, 2011 | 9.890 | 10.00 | 9.890 | 10.00 | 2,000 | +0.20(+2.04%) |
May 05, 2011 | 9.890 | 9.900 | 9.750 | 9.800 | 1,930 | -0.24(-2.39%) |
May 04, 2011 | 9.900 | 10.04 | 9.880 | 10.04 | 3,221 | -0.05(-0.50%) |
May 03, 2011 | 10.43 | 10.44 | 10.04 | 10.09 | 2,800 | -0.32(-3.07%) |
May 02, 2011 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.01(-0.10%) |
Apr 29, 2011 | 10.32 | 10.52 | 10.32 | 10.42 | 14,100 | +0.02(+0.19%) |
Apr 28, 2011 | 10.42 | 10.43 | 10.40 | 10.40 | 9,320 | +0.00(+0.00%) |
Apr 27, 2011 | 10.12 | 10.44 | 10.07 | 10.40 | 14,700 | +0.15(+1.46%) |
Apr 26, 2011 | 10.51 | 10.51 | 10.21 | 10.25 | 11,250 | -0.15(-1.44%) |
Apr 25, 2011 | 10.40 | 10.40 | 10.40 | 10.40 | 1,153 | -0.14(-1.33%) |
Apr 21, 2011 | 10.68 | 10.78 | 10.43 | 10.54 | 4,390 | -0.04(-0.38%) |
Apr 20, 2011 | 10.29 | 10.61 | 10.28 | 10.58 | 38,371 | +0.38(+3.73%) |
Apr 19, 2011 | 10.20 | 10.22 | 10.09 | 10.20 | 3,950 | -0.09(-0.87%) |
Apr 18, 2011 | 10.45 | 10.45 | 10.17 | 10.29 | 4,862 | -0.26(-2.46%) |
Apr 15, 2011 | 10.51 | 10.55 | 10.40 | 10.55 | 5,774 | -0.05(-0.47%) |
Apr 14, 2011 | 10.77 | 11.27 | 10.60 | 10.60 | 2,400 | -0.07(-0.66%) |
Apr 13, 2011 | 10.87 | 10.87 | 10.67 | 10.67 | 9,800 | -0.23(-2.11%) |
Apr 12, 2011 | 11.03 | 11.03 | 10.89 | 10.90 | 917 | -0.16(-1.45%) |
Apr 11, 2011 | 11.22 | 11.22 | 11.06 | 11.06 | 600 | -0.00(-0.00%) |
Apr 08, 2011 | 11.14 | 11.23 | 11.06 | 11.06 | 6,740 | -0.12(-1.07%) |
Apr 07, 2011 | 11.30 | 11.31 | 11.13 | 11.18 | 13,200 | -0.13(-1.15%) |
Apr 06, 2011 | 11.41 | 11.50 | 11.24 | 11.31 | 13,900 | +0.00(+0.00%) |
Apr 05, 2011 | 11.05 | 11.47 | 11.05 | 11.31 | 10,136 | +0.28(+2.54%) |
Apr 04, 2011 | 10.70 | 11.10 | 10.70 | 11.03 | 29,895 | +0.38(+3.57%) |
Apr 01, 2011 | 10.54 | 10.81 | 10.54 | 10.65 | 12,608 | +0.18(+1.72%) |
Mar 31, 2011 | 10.48 | 10.64 | 10.43 | 10.47 | 4,300 | +0.06(+0.58%) |
Mar 30, 2011 | 10.60 | 10.65 | 10.37 | 10.41 | 7,680 | -0.07(-0.67%) |
Mar 29, 2011 | 10.30 | 10.60 | 10.30 | 10.48 | 24,691 | +0.17(+1.65%) |
Mar 28, 2011 | 10.10 | 10.40 | 10.10 | 10.31 | 2,300 | +0.20(+1.98%) |
Mar 25, 2011 | 10.13 | 10.18 | 10.11 | 10.11 | 1,154 | +0.06(+0.57%) |
Mar 24, 2011 | 10.15 | 10.15 | 10.05 | 10.05 | 1,070 | -0.08(-0.76%) |
Mar 23, 2011 | 10.15 | 10.15 | 9.950 | 10.13 | 6,760 | -0.02(-0.20%) |
Mar 22, 2011 | 10.32 | 10.36 | 10.13 | 10.15 | 2,612 | -0.10(-0.98%) |
Mar 21, 2011 | 10.32 | 10.32 | 10.25 | 10.25 | 18,575 | +0.15(+1.49%) |
Mar 18, 2011 | 10.29 | 10.29 | 10.10 | 10.10 | 12,203 | +0.06(+0.60%) |
Mar 17, 2011 | 10.12 | 10.16 | 10.01 | 10.04 | 10,498 | +0.07(+0.70%) |
Mar 16, 2011 | 10.10 | 10.40 | 9.880 | 9.970 | 39,874 | -0.29(-2.83%) |
Mar 15, 2011 | 10.31 | 10.71 | 10.10 | 10.26 | 8,442 | -0.45(-4.20%) |
Mar 14, 2011 | 10.71 | 11.00 | 10.32 | 10.71 | 13,530 | +0.01(+0.09%) |
Mar 11, 2011 | 10.50 | 10.72 | 10.47 | 10.70 | 7,900 | +0.25(+2.39%) |
Mar 10, 2011 | 10.39 | 10.82 | 10.24 | 10.45 | 22,722 | +0.12(+1.16%) |
Mar 09, 2011 | 10.20 | 10.46 | 10.20 | 10.33 | 12,900 | +0.13(+1.27%) |
Mar 08, 2011 | 10.10 | 10.30 | 10.10 | 10.20 | 4,123 | -0.04(-0.39%) |
Mar 07, 2011 | 10.38 | 10.38 | 10.23 | 10.24 | 2,563 | +0.03(+0.29%) |
Mar 04, 2011 | 10.96 | 10.96 | 10.17 | 10.21 | 31,898 | -0.66(-6.07%) |
Mar 03, 2011 | 10.47 | 10.87 | 10.45 | 10.87 | 24,921 | +0.37(+3.52%) |
Mar 02, 2011 | 10.69 | 10.82 | 10.43 | 10.50 | 9,340 | -0.18(-1.69%) |