Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.75 | 11.28 | 10.75 | 11.20 | 31,782 | +0.21(+1.91%) |
May 20, 2011 | 10.96 | 11.12 | 10.96 | 10.99 | 16,136 | -0.02(-0.18%) |
May 19, 2011 | 10.97 | 11.12 | 10.97 | 11.01 | 36,917 | -0.07(-0.63%) |
May 18, 2011 | 10.79 | 11.14 | 10.79 | 11.08 | 22,004 | +0.26(+2.40%) |
May 17, 2011 | 10.90 | 11.16 | 10.82 | 10.82 | 32,749 | -0.14(-1.28%) |
May 16, 2011 | 10.95 | 11.00 | 10.83 | 10.96 | 84,372 | -0.04(-0.36%) |
May 13, 2011 | 10.72 | 11.00 | 10.72 | 11.00 | 27,974 | +0.22(+2.04%) |
May 12, 2011 | 10.55 | 10.82 | 10.37 | 10.78 | 26,645 | +0.24(+2.28%) |
May 11, 2011 | 10.37 | 10.64 | 10.37 | 10.54 | 47,921 | +0.19(+1.84%) |
May 10, 2011 | 10.38 | 10.52 | 10.29 | 10.35 | 41,243 | -0.12(-1.15%) |
May 09, 2011 | 10.46 | 10.51 | 10.28 | 10.47 | 47,704 | +0.01(+0.10%) |
May 06, 2011 | 10.41 | 10.65 | 10.40 | 10.46 | 44,906 | -0.04(-0.38%) |
May 05, 2011 | 9.930 | 11.15 | 9.930 | 10.50 | 165,096 | -0.05(-0.47%) |
May 04, 2011 | 10.74 | 10.79 | 10.34 | 10.55 | 242,595 | -0.18(-1.68%) |
May 03, 2011 | 10.95 | 10.95 | 10.56 | 10.73 | 108,226 | -0.18(-1.65%) |
May 02, 2011 | 11.18 | 10.99 | 10.89 | 10.91 | 54,916 | -0.32(-2.85%) |
Apr 29, 2011 | 11.25 | 11.26 | 11.08 | 11.23 | 91,453 | -0.04(-0.35%) |
Apr 28, 2011 | 11.40 | 11.40 | 11.10 | 11.27 | 76,459 | -0.06(-0.53%) |
Apr 27, 2011 | 11.42 | 11.45 | 11.19 | 11.33 | 100,131 | -0.03(-0.26%) |
Apr 26, 2011 | 11.06 | 11.62 | 11.06 | 11.36 | 107,996 | +0.23(+2.07%) |
Apr 25, 2011 | 11.09 | 11.24 | 10.91 | 11.13 | 38,162 | +0.13(+1.18%) |
Apr 21, 2011 | 10.92 | 11.04 | 10.86 | 11.00 | 45,946 | +0.04(+0.36%) |
Apr 20, 2011 | 11.00 | 11.00 | 10.92 | 10.96 | 38,747 | -0.03(-0.27%) |
Apr 19, 2011 | 10.85 | 11.84 | 10.85 | 10.99 | 193,749 | +0.14(+1.29%) |
Apr 18, 2011 | 10.80 | 10.85 | 10.68 | 10.85 | 49,374 | +0.02(+0.18%) |
Apr 15, 2011 | 10.70 | 10.84 | 10.59 | 10.83 | 57,517 | +0.13(+1.21%) |
Apr 14, 2011 | 10.69 | 10.73 | 10.51 | 10.70 | 63,625 | +0.05(+0.47%) |
Apr 13, 2011 | 10.61 | 10.65 | 10.48 | 10.65 | 52,843 | +0.05(+0.47%) |
Apr 12, 2011 | 10.83 | 10.83 | 10.47 | 10.60 | 56,562 | -0.15(-1.40%) |
Apr 11, 2011 | 10.87 | 10.90 | 10.73 | 10.75 | 48,014 | +0.00(+0.00%) |
Apr 08, 2011 | 10.80 | 10.87 | 10.65 | 10.75 | 52,208 | +0.05(+0.47%) |
Apr 07, 2011 | 10.86 | 10.87 | 10.57 | 10.70 | 81,521 | -0.17(-1.56%) |
Apr 06, 2011 | 10.67 | 10.87 | 10.54 | 10.87 | 50,035 | +0.17(+1.59%) |
Apr 05, 2011 | 10.58 | 10.82 | 10.58 | 10.70 | 32,885 | +0.02(+0.19%) |
Apr 04, 2011 | 10.75 | 10.75 | 10.51 | 10.68 | 58,680 | +0.00(+0.00%) |
Apr 01, 2011 | 10.60 | 10.75 | 10.59 | 10.68 | 41,654 | +0.08(+0.75%) |
Mar 31, 2011 | 10.55 | 10.67 | 10.46 | 10.60 | 98,084 | +0.02(+0.19%) |
Mar 30, 2011 | 10.60 | 10.70 | 10.49 | 10.58 | 31,071 | +0.03(+0.28%) |
Mar 29, 2011 | 10.70 | 10.70 | 10.53 | 10.55 | 45,378 | -0.10(-0.94%) |
Mar 28, 2011 | 10.70 | 10.82 | 10.62 | 10.65 | 28,205 | -0.14(-1.30%) |
Mar 25, 2011 | 10.91 | 10.91 | 10.76 | 10.79 | 17,395 | -0.03(-0.28%) |
Mar 24, 2011 | 10.90 | 10.90 | 10.55 | 10.82 | 80,436 | -0.03(-0.28%) |
Mar 23, 2011 | 10.37 | 10.98 | 10.37 | 10.85 | 93,718 | +0.43(+4.13%) |
Mar 22, 2011 | 10.52 | 10.52 | 10.33 | 10.42 | 49,790 | -0.10(-0.95%) |
Mar 21, 2011 | 10.69 | 10.66 | 10.52 | 10.52 | 33,894 | +0.06(+0.57%) |
Mar 18, 2011 | 10.05 | 10.65 | 10.05 | 10.46 | 131,566 | +0.48(+4.81%) |
Mar 17, 2011 | 9.920 | 10.23 | 9.850 | 9.980 | 42,378 | +0.13(+1.32%) |
Mar 16, 2011 | 9.900 | 9.970 | 9.840 | 9.850 | 39,949 | -0.03(-0.30%) |
Mar 15, 2011 | 9.560 | 9.880 | 9.540 | 9.880 | 76,878 | +0.09(+0.92%) |
Mar 14, 2011 | 9.600 | 9.820 | 9.520 | 9.790 | 227,737 | -0.02(-0.20%) |
Mar 11, 2011 | 9.820 | 9.930 | 9.800 | 9.810 | 35,849 | -0.16(-1.60%) |
Mar 10, 2011 | 10.05 | 10.10 | 9.780 | 9.970 | 99,807 | -0.21(-2.06%) |
Mar 09, 2011 | 10.05 | 10.22 | 9.970 | 10.18 | 60,776 | +0.06(+0.59%) |
Mar 08, 2011 | 9.910 | 10.12 | 9.900 | 10.12 | 82,181 | +0.14(+1.40%) |
Mar 07, 2011 | 10.10 | 10.11 | 9.930 | 9.980 | 40,571 | -0.16(-1.58%) |
Mar 04, 2011 | 10.10 | 10.17 | 10.05 | 10.14 | 33,257 | +0.06(+0.60%) |
Mar 03, 2011 | 10.16 | 10.16 | 10.00 | 10.08 | 69,323 | +0.08(+0.80%) |
Mar 02, 2011 | 9.920 | 10.05 | 9.760 | 10.00 | 168,831 | +0.02(+0.20%) |