Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.17 | 10.18 | 9.974 | 10.02 | 86,265 | -0.09(-0.87%) |
May 23, 2011 | 10.11 | 10.18 | 10.05 | 10.11 | 104,715 | -0.24(-2.31%) |
May 20, 2011 | 10.54 | 10.65 | 10.24 | 10.35 | 105,910 | -0.27(-2.55%) |
May 19, 2011 | 10.66 | 10.75 | 10.33 | 10.62 | 97,586 | +0.04(+0.38%) |
May 18, 2011 | 10.57 | 10.58 | 10.39 | 10.58 | 76,092 | +0.07(+0.68%) |
May 17, 2011 | 10.50 | 10.63 | 10.47 | 10.51 | 175,526 | -0.03(-0.30%) |
May 16, 2011 | 10.50 | 10.75 | 10.50 | 10.54 | 114,920 | +0.00(+0.00%) |
May 13, 2011 | 10.97 | 11.01 | 10.53 | 10.54 | 82,422 | -0.40(-3.70%) |
May 12, 2011 | 10.74 | 11.09 | 10.66 | 10.94 | 86,635 | +0.15(+1.39%) |
May 11, 2011 | 11.09 | 11.10 | 10.69 | 10.79 | 102,810 | -0.34(-3.05%) |
May 10, 2011 | 11.01 | 11.13 | 10.88 | 11.13 | 124,506 | +0.18(+1.66%) |
May 09, 2011 | 11.01 | 11.03 | 10.83 | 10.95 | 63,625 | -0.08(-0.72%) |
May 06, 2011 | 11.16 | 11.16 | 10.90 | 11.03 | 147,569 | +0.08(+0.72%) |
May 05, 2011 | 10.87 | 11.13 | 10.87 | 10.95 | 163,317 | +0.02(+0.22%) |
May 04, 2011 | 11.06 | 11.07 | 10.90 | 10.93 | 255,465 | -0.16(-1.43%) |
May 03, 2011 | 11.06 | 11.21 | 10.98 | 11.09 | 376,253 | +0.02(+0.21%) |
May 02, 2011 | 11.10 | 11.58 | 11.05 | 11.06 | 123,217 | -0.23(-2.03%) |
Apr 29, 2011 | 11.51 | 11.60 | 11.24 | 11.29 | 129,789 | -0.17(-1.45%) |
Apr 28, 2011 | 11.11 | 11.46 | 11.11 | 11.46 | 84,718 | +0.32(+2.84%) |
Apr 27, 2011 | 11.22 | 11.31 | 11.13 | 11.14 | 77,198 | -0.05(-0.42%) |
Apr 26, 2011 | 11.17 | 11.38 | 11.14 | 11.19 | 115,990 | +0.08(+0.71%) |
Apr 25, 2011 | 11.13 | 11.26 | 11.05 | 11.11 | 81,785 | -0.05(-0.42%) |
Apr 21, 2011 | 11.43 | 11.48 | 11.06 | 11.16 | 87,883 | -0.13(-1.19%) |
Apr 20, 2011 | 11.27 | 11.72 | 11.25 | 11.29 | 358,163 | +0.21(+1.85%) |
Apr 19, 2011 | 10.90 | 11.12 | 10.86 | 11.09 | 197,796 | +0.25(+2.34%) |
Apr 18, 2011 | 10.71 | 10.90 | 10.45 | 10.83 | 245,857 | -0.06(-0.58%) |
Apr 15, 2011 | 10.55 | 10.92 | 10.44 | 10.90 | 188,937 | +0.31(+2.91%) |
Apr 14, 2011 | 10.48 | 10.60 | 10.35 | 10.59 | 234,302 | +0.04(+0.37%) |
Apr 13, 2011 | 10.66 | 10.68 | 10.47 | 10.55 | 175,005 | +0.03(+0.30%) |
Apr 12, 2011 | 10.60 | 10.65 | 10.48 | 10.52 | 118,594 | -0.23(-2.13%) |
Apr 11, 2011 | 10.79 | 10.85 | 10.64 | 10.75 | 541,185 | -0.06(-0.59%) |
Apr 08, 2011 | 10.94 | 10.98 | 10.60 | 10.81 | 215,394 | -0.03(-0.29%) |
Apr 07, 2011 | 9.892 | 10.97 | 9.852 | 10.84 | 733,572 | +0.17(+1.63%) |
Apr 06, 2011 | 10.74 | 10.79 | 10.42 | 10.67 | 180,452 | +0.03(+0.30%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.62 | 10.64 | 149,363 | -0.11(-1.03%) |
Apr 04, 2011 | 10.61 | 10.82 | 10.56 | 10.75 | 117,607 | +0.21(+2.03%) |
Apr 01, 2011 | 10.52 | 10.60 | 10.42 | 10.53 | 363,457 | +0.10(+0.98%) |
Mar 31, 2011 | 10.46 | 10.51 | 10.40 | 10.43 | 192,011 | -0.02(-0.23%) |
Mar 30, 2011 | 10.45 | 10.50 | 10.38 | 10.45 | 76,372 | +0.00(+0.00%) |
Mar 29, 2011 | 10.33 | 10.48 | 10.30 | 10.45 | 80,801 | +0.14(+1.38%) |
Mar 28, 2011 | 10.52 | 10.52 | 10.31 | 10.31 | 57,364 | -0.21(-1.96%) |
Mar 25, 2011 | 10.40 | 10.63 | 10.31 | 10.52 | 70,671 | +0.16(+1.53%) |
Mar 24, 2011 | 10.43 | 10.45 | 10.33 | 10.36 | 134,889 | -0.02(-0.23%) |
Mar 23, 2011 | 10.39 | 10.50 | 10.25 | 10.38 | 216,996 | -0.06(-0.61%) |
Mar 22, 2011 | 10.79 | 10.79 | 10.45 | 10.45 | 197,178 | -0.39(-3.58%) |
Mar 21, 2011 | 10.83 | 10.92 | 10.63 | 10.83 | 284,331 | +0.30(+2.85%) |
Mar 18, 2011 | 10.51 | 10.56 | 10.33 | 10.53 | 250,183 | +0.13(+1.29%) |
Mar 17, 2011 | 10.52 | 10.53 | 10.35 | 10.40 | 182,717 | +0.11(+1.08%) |
Mar 16, 2011 | 10.12 | 10.48 | 9.995 | 10.29 | 207,461 | +0.16(+1.56%) |
Mar 15, 2011 | 9.979 | 10.18 | 9.844 | 10.13 | 139,936 | -0.28(-2.66%) |
Mar 14, 2011 | 10.37 | 10.60 | 10.35 | 10.41 | 101,923 | -0.08(-0.75%) |
Mar 11, 2011 | 10.45 | 10.53 | 10.24 | 10.48 | 109,691 | -0.02(-0.15%) |
Mar 10, 2011 | 10.61 | 10.61 | 10.37 | 10.50 | 135,998 | -0.32(-2.92%) |
Mar 09, 2011 | 11.02 | 11.02 | 10.77 | 10.82 | 89,086 | -0.23(-2.11%) |
Mar 08, 2011 | 10.52 | 11.06 | 10.45 | 11.05 | 106,556 | +0.56(+5.31%) |
Mar 07, 2011 | 10.76 | 10.86 | 10.34 | 10.49 | 105,423 | -0.21(-1.99%) |
Mar 04, 2011 | 10.94 | 11.07 | 10.60 | 10.71 | 120,818 | -0.25(-2.31%) |
Mar 03, 2011 | 10.88 | 11.05 | 10.88 | 10.96 | 93,720 | +0.25(+2.29%) |
Mar 02, 2011 | 10.65 | 10.82 | 10.57 | 10.71 | 126,681 | +0.06(+0.59%) |