Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.16 | 10.21 | 10.06 | 10.13 | 34,309 | +0.00(+0.00%) |
May 23, 2011 | 10.24 | 10.26 | 10.07 | 10.13 | 13,714 | -0.21(-2.07%) |
May 20, 2011 | 10.22 | 10.35 | 10.14 | 10.35 | 33,162 | +0.05(+0.46%) |
May 19, 2011 | 10.46 | 10.46 | 10.21 | 10.30 | 44,906 | -0.02(-0.15%) |
May 18, 2011 | 10.37 | 10.42 | 10.27 | 10.32 | 25,919 | -0.05(-0.46%) |
May 17, 2011 | 10.35 | 10.39 | 10.27 | 10.36 | 18,847 | -0.04(-0.38%) |
May 16, 2011 | 10.49 | 10.50 | 10.38 | 10.40 | 10,885 | -0.15(-1.43%) |
May 13, 2011 | 10.68 | 10.72 | 10.52 | 10.55 | 32,050 | -0.18(-1.70%) |
May 12, 2011 | 10.51 | 10.74 | 10.51 | 10.74 | 12,431 | +0.15(+1.42%) |
May 11, 2011 | 10.49 | 10.65 | 10.49 | 10.59 | 34,354 | +0.09(+0.83%) |
May 10, 2011 | 10.48 | 10.50 | 10.40 | 10.50 | 61,819 | +0.06(+0.61%) |
May 09, 2011 | 10.30 | 10.49 | 10.29 | 10.44 | 25,780 | +0.13(+1.31%) |
May 06, 2011 | 10.31 | 10.46 | 10.21 | 10.30 | 36,861 | +0.10(+0.93%) |
May 05, 2011 | 10.24 | 10.26 | 10.17 | 10.21 | 21,228 | -0.13(-1.23%) |
May 04, 2011 | 10.48 | 10.48 | 10.29 | 10.33 | 17,851 | -0.16(-1.51%) |
May 03, 2011 | 10.62 | 10.62 | 10.41 | 10.49 | 21,510 | -0.15(-1.42%) |
May 02, 2011 | 10.58 | 10.64 | 10.57 | 10.64 | 19,422 | +0.04(+0.37%) |
Apr 29, 2011 | 10.61 | 10.68 | 10.49 | 10.60 | 36,256 | -0.11(-1.04%) |
Apr 28, 2011 | 10.69 | 10.82 | 10.66 | 10.71 | 41,265 | +0.01(+0.07%) |
Apr 27, 2011 | 10.50 | 10.77 | 10.50 | 10.71 | 30,982 | +0.23(+2.20%) |
Apr 26, 2011 | 10.38 | 10.51 | 10.36 | 10.48 | 27,090 | +0.13(+1.30%) |
Apr 25, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 17,028 | -0.01(-0.08%) |
Apr 21, 2011 | 10.45 | 10.46 | 10.28 | 10.35 | 22,373 | -0.03(-0.31%) |
Apr 20, 2011 | 10.42 | 10.45 | 10.36 | 10.38 | 18,393 | +0.08(+0.77%) |
Apr 19, 2011 | 10.25 | 10.38 | 10.25 | 10.30 | 21,119 | +0.09(+0.85%) |
Apr 18, 2011 | 10.15 | 10.21 | 10.11 | 10.21 | 29,046 | -0.07(-0.69%) |
Apr 15, 2011 | 10.28 | 10.34 | 10.22 | 10.29 | 21,620 | -0.02(-0.23%) |
Apr 14, 2011 | 10.21 | 10.33 | 10.19 | 10.31 | 20,731 | +0.04(+0.39%) |
Apr 13, 2011 | 10.25 | 10.32 | 10.13 | 10.27 | 19,852 | +0.10(+1.01%) |
Apr 12, 2011 | 10.19 | 10.22 | 10.10 | 10.17 | 26,326 | -0.10(-0.93%) |
Apr 11, 2011 | 10.42 | 10.42 | 10.20 | 10.26 | 34,278 | -0.15(-1.45%) |
Apr 08, 2011 | 10.52 | 10.52 | 10.38 | 10.41 | 21,192 | -0.05(-0.45%) |
Apr 07, 2011 | 10.54 | 10.55 | 10.44 | 10.46 | 25,898 | -0.09(-0.83%) |
Apr 06, 2011 | 10.60 | 10.60 | 10.48 | 10.55 | 35,515 | -0.01(-0.07%) |
Apr 05, 2011 | 10.53 | 10.63 | 10.51 | 10.55 | 23,291 | -0.02(-0.15%) |
Apr 04, 2011 | 10.65 | 10.65 | 10.55 | 10.57 | 34,006 | -0.08(-0.74%) |
Apr 01, 2011 | 10.59 | 10.70 | 10.51 | 10.65 | 24,359 | +0.10(+0.98%) |
Mar 31, 2011 | 10.44 | 10.62 | 10.42 | 10.55 | 123,243 | +0.11(+1.06%) |
Mar 30, 2011 | 10.05 | 10.50 | 10.05 | 10.44 | 50,232 | +0.43(+4.28%) |
Mar 29, 2011 | 10.01 | 10.05 | 9.968 | 10.01 | 29,381 | -0.01(-0.08%) |
Mar 28, 2011 | 10.14 | 10.24 | 10.01 | 10.02 | 41,069 | -0.13(-1.25%) |
Mar 25, 2011 | 10.26 | 10.29 | 10.10 | 10.14 | 46,007 | -0.09(-0.91%) |
Mar 24, 2011 | 10.05 | 10.29 | 10.05 | 10.24 | 73,638 | +0.20(+2.03%) |
Mar 23, 2011 | 10.08 | 10.08 | 9.984 | 10.03 | 57,805 | -0.06(-0.55%) |
Mar 22, 2011 | 10.17 | 10.17 | 10.02 | 10.09 | 28,316 | -0.07(-0.70%) |
Mar 21, 2011 | 10.32 | 10.34 | 10.16 | 10.16 | 49,318 | +0.02(+0.16%) |
Mar 18, 2011 | 10.25 | 10.26 | 10.07 | 10.14 | 20,954 | -0.02(-0.16%) |
Mar 17, 2011 | 10.13 | 10.18 | 10.09 | 10.16 | 13,310 | +0.17(+1.67%) |
Mar 16, 2011 | 10.13 | 10.13 | 9.873 | 9.992 | 26,277 | -0.17(-1.64%) |
Mar 15, 2011 | 10.14 | 10.21 | 10.14 | 10.16 | 31,109 | -0.26(-2.51%) |
Mar 14, 2011 | 10.31 | 10.44 | 10.31 | 10.42 | 16,144 | +0.01(+0.08%) |
Mar 11, 2011 | 10.08 | 10.44 | 10.08 | 10.41 | 35,541 | +0.18(+1.71%) |
Mar 10, 2011 | 10.17 | 10.25 | 10.10 | 10.24 | 27,462 | -0.12(-1.14%) |
Mar 09, 2011 | 10.31 | 10.38 | 10.29 | 10.36 | 15,828 | +0.07(+0.69%) |
Mar 08, 2011 | 10.24 | 10.35 | 10.22 | 10.28 | 20,398 | +0.06(+0.62%) |
Mar 07, 2011 | 10.34 | 10.36 | 10.20 | 10.22 | 14,411 | -0.13(-1.29%) |
Mar 04, 2011 | 10.36 | 10.45 | 10.32 | 10.36 | 22,468 | +0.02(+0.15%) |
Mar 03, 2011 | 10.09 | 10.39 | 10.05 | 10.34 | 31,682 | +0.25(+2.50%) |
Mar 02, 2011 | 10.14 | 10.18 | 10.07 | 10.09 | 29,217 | +0.02(+0.23%) |