Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.36 | 10.36 | 10.13 | 10.19 | 180,210 | -0.11(-1.07%) |
May 23, 2011 | 10.42 | 10.50 | 10.23 | 10.30 | 163,570 | -0.17(-1.62%) |
May 20, 2011 | 10.42 | 10.79 | 10.33 | 10.47 | 274,962 | +0.06(+0.58%) |
May 19, 2011 | 10.50 | 10.50 | 10.25 | 10.41 | 105,323 | -0.03(-0.29%) |
May 18, 2011 | 10.34 | 10.48 | 10.22 | 10.44 | 141,017 | +0.16(+1.56%) |
May 17, 2011 | 10.16 | 10.41 | 10.16 | 10.28 | 315,246 | +0.09(+0.88%) |
May 16, 2011 | 10.10 | 10.50 | 9.980 | 10.19 | 408,437 | +0.03(+0.30%) |
May 13, 2011 | 10.15 | 10.20 | 9.920 | 10.16 | 268,524 | -0.05(-0.49%) |
May 12, 2011 | 10.43 | 10.43 | 10.08 | 10.21 | 250,481 | -0.28(-2.67%) |
May 11, 2011 | 10.48 | 10.75 | 10.42 | 10.49 | 314,259 | -0.05(-0.47%) |
May 10, 2011 | 10.36 | 10.70 | 10.33 | 10.54 | 220,096 | +0.21(+2.03%) |
May 09, 2011 | 10.60 | 10.71 | 10.27 | 10.33 | 336,925 | -0.29(-2.73%) |
May 06, 2011 | 9.800 | 10.81 | 9.680 | 10.62 | 492,751 | +0.87(+8.92%) |
May 05, 2011 | 9.440 | 9.790 | 9.360 | 9.750 | 1,413,710 | -0.65(-6.25%) |
May 04, 2011 | 10.29 | 10.58 | 10.25 | 10.40 | 318,099 | +0.09(+0.87%) |
May 03, 2011 | 10.19 | 10.36 | 10.11 | 10.31 | 368,193 | +0.07(+0.68%) |
May 02, 2011 | 10.23 | 10.25 | 10.21 | 10.24 | 155,087 | -0.09(-0.87%) |
Apr 29, 2011 | 10.25 | 10.53 | 10.25 | 10.33 | 137,485 | +0.14(+1.37%) |
Apr 28, 2011 | 10.08 | 10.25 | 9.950 | 10.19 | 535,592 | +0.10(+0.99%) |
Apr 27, 2011 | 9.990 | 10.15 | 9.950 | 10.09 | 296,310 | +0.09(+0.90%) |
Apr 26, 2011 | 9.980 | 10.06 | 9.900 | 10.00 | 413,451 | +0.07(+0.70%) |
Apr 25, 2011 | 9.920 | 10.11 | 9.880 | 9.930 | 138,676 | +0.06(+0.61%) |
Apr 21, 2011 | 9.740 | 9.890 | 9.600 | 9.870 | 250,452 | +0.19(+1.96%) |
Apr 20, 2011 | 9.750 | 9.800 | 9.364 | 9.680 | 333,679 | +0.08(+0.83%) |
Apr 19, 2011 | 9.810 | 9.870 | 9.480 | 9.600 | 408,666 | -0.16(-1.64%) |
Apr 18, 2011 | 9.920 | 9.920 | 9.570 | 9.760 | 278,359 | -0.22(-2.20%) |
Apr 15, 2011 | 9.900 | 10.08 | 9.900 | 9.980 | 181,952 | +0.05(+0.50%) |
Apr 14, 2011 | 10.00 | 10.17 | 9.840 | 9.930 | 338,114 | -0.12(-1.19%) |
Apr 13, 2011 | 10.39 | 10.50 | 9.990 | 10.05 | 498,478 | -0.32(-3.09%) |
Apr 12, 2011 | 10.39 | 10.51 | 10.26 | 10.37 | 540,060 | -0.12(-1.14%) |
Apr 11, 2011 | 10.54 | 10.65 | 10.44 | 10.49 | 373,440 | -0.07(-0.66%) |
Apr 08, 2011 | 10.55 | 10.69 | 10.52 | 10.56 | 240,413 | +0.01(+0.09%) |
Apr 07, 2011 | 10.57 | 10.64 | 10.44 | 10.55 | 221,960 | -0.03(-0.28%) |
Apr 06, 2011 | 10.43 | 10.72 | 10.42 | 10.58 | 240,114 | +0.16(+1.54%) |
Apr 05, 2011 | 10.66 | 10.66 | 10.39 | 10.42 | 178,594 | -0.29(-2.71%) |
Apr 04, 2011 | 10.95 | 10.97 | 10.65 | 10.71 | 170,671 | -0.22(-2.01%) |
Apr 01, 2011 | 10.82 | 11.07 | 10.78 | 10.93 | 233,730 | +0.19(+1.77%) |
Mar 31, 2011 | 10.94 | 10.97 | 10.66 | 10.74 | 192,713 | -0.24(-2.19%) |
Mar 30, 2011 | 10.98 | 10.98 | 10.98 | 10.98 | 200,210 | -0.19(-1.70%) |
Mar 29, 2011 | 10.98 | 11.26 | 10.98 | 11.17 | 159,978 | +0.21(+1.92%) |
Mar 28, 2011 | 10.89 | 11.04 | 10.89 | 10.96 | 217,271 | +0.05(+0.46%) |
Mar 25, 2011 | 10.81 | 10.98 | 10.69 | 10.91 | 184,228 | +0.16(+1.49%) |
Mar 24, 2011 | 10.69 | 10.78 | 10.62 | 10.75 | 149,055 | +0.12(+1.13%) |
Mar 23, 2011 | 10.57 | 10.64 | 10.50 | 10.63 | 116,036 | +0.05(+0.47%) |
Mar 22, 2011 | 10.78 | 10.83 | 10.50 | 10.58 | 202,777 | -0.17(-1.58%) |
Mar 21, 2011 | 10.66 | 10.82 | 10.66 | 10.75 | 244,001 | +0.16(+1.51%) |
Mar 18, 2011 | 10.59 | 10.65 | 10.33 | 10.59 | 684,509 | +0.13(+1.24%) |
Mar 17, 2011 | 10.63 | 10.66 | 10.44 | 10.46 | 187,472 | -0.03(-0.29%) |
Mar 16, 2011 | 10.52 | 10.65 | 10.37 | 10.49 | 265,989 | -0.05(-0.47%) |
Mar 15, 2011 | 10.57 | 10.61 | 10.52 | 10.54 | 408,697 | -0.04(-0.38%) |
Mar 14, 2011 | 10.60 | 10.69 | 10.50 | 10.58 | 113,523 | -0.04(-0.38%) |
Mar 11, 2011 | 10.48 | 10.66 | 10.48 | 10.62 | 170,637 | +0.12(+1.14%) |
Mar 10, 2011 | 10.77 | 10.81 | 10.42 | 10.50 | 256,345 | -0.50(-4.55%) |
Mar 09, 2011 | 11.05 | 11.16 | 10.95 | 11.00 | 225,661 | -0.05(-0.45%) |
Mar 08, 2011 | 10.97 | 11.17 | 10.97 | 11.05 | 174,093 | +0.06(+0.55%) |
Mar 07, 2011 | 11.27 | 11.39 | 10.92 | 10.99 | 369,576 | -0.31(-2.74%) |
Mar 04, 2011 | 11.38 | 11.41 | 10.87 | 11.30 | 953,462 | -0.13(-1.14%) |
Mar 03, 2011 | 12.15 | 12.37 | 11.35 | 11.43 | 1,284,696 | -0.57(-4.75%) |
Mar 02, 2011 | 11.96 | 12.19 | 11.96 | 12.00 | 199,049 | +0.00(+0.00%) |