Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.53 | 10.57 | 10.41 | 10.42 | 147,866 | -0.08(-0.72%) |
May 23, 2011 | 10.72 | 10.76 | 10.49 | 10.49 | 113,924 | -0.33(-3.04%) |
May 20, 2011 | 10.72 | 10.85 | 10.68 | 10.82 | 85,678 | +0.07(+0.61%) |
May 19, 2011 | 10.71 | 10.85 | 10.42 | 10.76 | 217,243 | +0.12(+1.15%) |
May 18, 2011 | 10.49 | 10.64 | 10.43 | 10.63 | 97,119 | +0.13(+1.25%) |
May 17, 2011 | 10.47 | 10.56 | 10.45 | 10.50 | 103,801 | +0.02(+0.18%) |
May 16, 2011 | 10.56 | 10.61 | 10.47 | 10.48 | 114,347 | -0.11(-1.04%) |
May 13, 2011 | 10.95 | 10.95 | 10.57 | 10.59 | 78,704 | -0.33(-2.99%) |
May 12, 2011 | 10.77 | 11.00 | 10.74 | 10.92 | 53,228 | +0.15(+1.35%) |
May 11, 2011 | 10.82 | 10.90 | 10.77 | 10.78 | 120,140 | -0.04(-0.39%) |
May 10, 2011 | 10.54 | 10.82 | 10.54 | 10.82 | 81,451 | +0.31(+2.96%) |
May 09, 2011 | 10.44 | 10.54 | 10.44 | 10.51 | 41,589 | +0.04(+0.41%) |
May 06, 2011 | 10.55 | 10.60 | 10.43 | 10.47 | 74,298 | -0.00(-0.04%) |
May 05, 2011 | 10.52 | 10.56 | 10.45 | 10.47 | 98,027 | -0.08(-0.76%) |
May 04, 2011 | 10.45 | 10.64 | 10.36 | 10.55 | 131,084 | +0.08(+0.81%) |
May 03, 2011 | 10.50 | 10.62 | 10.40 | 10.47 | 137,039 | -0.01(-0.09%) |
May 02, 2011 | 10.47 | 10.54 | 10.45 | 10.47 | 119,299 | -0.03(-0.31%) |
Apr 29, 2011 | 10.38 | 10.54 | 10.34 | 10.51 | 109,258 | +0.16(+1.55%) |
Apr 28, 2011 | 10.20 | 10.36 | 9.971 | 10.35 | 49,633 | +0.11(+1.10%) |
Apr 27, 2011 | 10.24 | 10.31 | 10.22 | 10.23 | 205,655 | -0.02(-0.18%) |
Apr 26, 2011 | 10.28 | 10.33 | 10.19 | 10.25 | 140,029 | -0.03(-0.27%) |
Apr 25, 2011 | 10.35 | 10.37 | 10.24 | 10.28 | 30,407 | -0.10(-1.00%) |
Apr 21, 2011 | 10.34 | 10.40 | 10.24 | 10.39 | 54,865 | +0.08(+0.82%) |
Apr 20, 2011 | 10.36 | 10.42 | 10.26 | 10.30 | 284,623 | +0.01(+0.14%) |
Apr 19, 2011 | 10.35 | 10.35 | 10.18 | 10.29 | 164,049 | -0.03(-0.32%) |
Apr 18, 2011 | 10.29 | 10.33 | 10.18 | 10.32 | 199,425 | -0.06(-0.59%) |
Apr 15, 2011 | 10.38 | 10.48 | 10.34 | 10.38 | 119,207 | -0.04(-0.36%) |
Apr 14, 2011 | 10.35 | 10.45 | 10.32 | 10.42 | 45,429 | -0.00(-0.05%) |
Apr 13, 2011 | 10.33 | 10.56 | 10.23 | 10.42 | 204,248 | +0.10(+0.96%) |
Apr 12, 2011 | 10.30 | 10.36 | 10.24 | 10.32 | 198,047 | +0.02(+0.18%) |
Apr 11, 2011 | 10.29 | 10.35 | 10.25 | 10.31 | 138,677 | +0.01(+0.09%) |
Apr 08, 2011 | 10.33 | 10.37 | 10.11 | 10.30 | 156,082 | +0.02(+0.23%) |
Apr 07, 2011 | 10.33 | 10.38 | 10.20 | 10.27 | 191,090 | -0.04(-0.37%) |
Apr 06, 2011 | 10.31 | 10.36 | 10.21 | 10.31 | 68,763 | +0.00(+0.00%) |
Apr 05, 2011 | 10.36 | 10.44 | 10.28 | 10.31 | 56,533 | -0.08(-0.77%) |
Apr 04, 2011 | 10.25 | 10.43 | 10.06 | 10.39 | 81,872 | +0.17(+1.70%) |
Apr 01, 2011 | 10.41 | 10.41 | 10.17 | 10.22 | 152,242 | -0.19(-1.81%) |
Mar 31, 2011 | 10.43 | 10.66 | 10.36 | 10.40 | 135,020 | -0.05(-0.45%) |
Mar 30, 2011 | 10.39 | 10.65 | 10.36 | 10.45 | 120,761 | +0.07(+0.68%) |
Mar 29, 2011 | 10.17 | 10.38 | 10.10 | 10.38 | 81,819 | +0.19(+1.85%) |
Mar 28, 2011 | 10.39 | 10.41 | 10.19 | 10.19 | 132,400 | -0.16(-1.55%) |
Mar 25, 2011 | 10.42 | 10.52 | 10.24 | 10.35 | 219,305 | -0.03(-0.32%) |
Mar 24, 2011 | 10.80 | 10.80 | 10.33 | 10.39 | 317,476 | -0.47(-4.29%) |
Mar 23, 2011 | 10.87 | 10.92 | 10.78 | 10.85 | 105,471 | -0.06(-0.52%) |
Mar 22, 2011 | 11.15 | 11.16 | 10.83 | 10.91 | 108,380 | -0.21(-1.86%) |
Mar 21, 2011 | 11.03 | 11.11 | 10.73 | 11.11 | 227,798 | +0.40(+3.78%) |
Mar 18, 2011 | 10.47 | 10.72 | 10.15 | 10.71 | 255,290 | +0.28(+2.66%) |
Mar 17, 2011 | 10.44 | 10.47 | 10.29 | 10.43 | 149,475 | +0.08(+0.77%) |
Mar 16, 2011 | 10.35 | 10.48 | 10.27 | 10.35 | 219,502 | +0.00(+0.00%) |
Mar 15, 2011 | 10.12 | 10.39 | 9.778 | 10.35 | 147,970 | +0.00(+0.00%) |
Mar 14, 2011 | 10.30 | 10.39 | 10.28 | 10.35 | 98,760 | -0.00(-0.05%) |
Mar 11, 2011 | 10.29 | 10.44 | 10.13 | 10.36 | 196,953 | +0.06(+0.59%) |
Mar 10, 2011 | 10.32 | 10.32 | 10.12 | 10.30 | 310,170 | +0.17(+1.72%) |
Mar 09, 2011 | 9.915 | 10.13 | 9.849 | 10.12 | 210,726 | +0.21(+2.11%) |
Mar 08, 2011 | 9.581 | 9.971 | 9.576 | 9.913 | 211,569 | +0.34(+3.51%) |
Mar 07, 2011 | 9.534 | 9.590 | 9.402 | 9.576 | 169,323 | +0.08(+0.84%) |
Mar 04, 2011 | 9.120 | 9.564 | 8.960 | 9.496 | 184,415 | +0.16(+1.76%) |
Mar 03, 2011 | 9.341 | 9.361 | 9.270 | 9.331 | 146,217 | +0.07(+0.71%) |
Mar 02, 2011 | 9.379 | 9.407 | 9.243 | 9.266 | 125,576 | -0.13(-1.35%) |