Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.58 | 10.58 | 10.49 | 10.52 | 646,514 | -0.02(-0.22%) |
May 23, 2011 | 10.48 | 10.59 | 10.46 | 10.54 | 582,625 | -0.08(-0.77%) |
May 20, 2011 | 10.70 | 10.73 | 10.60 | 10.63 | 777,246 | -0.12(-1.08%) |
May 19, 2011 | 10.77 | 10.81 | 10.67 | 10.74 | 464,336 | +0.01(+0.14%) |
May 18, 2011 | 10.69 | 10.74 | 10.61 | 10.73 | 482,909 | +0.07(+0.67%) |
May 17, 2011 | 10.63 | 10.71 | 10.59 | 10.66 | 511,359 | -0.04(-0.34%) |
May 16, 2011 | 10.63 | 10.77 | 10.59 | 10.69 | 511,601 | +0.02(+0.20%) |
May 13, 2011 | 10.77 | 10.79 | 10.60 | 10.67 | 734,145 | -0.10(-0.95%) |
May 12, 2011 | 10.69 | 10.79 | 10.63 | 10.77 | 438,907 | +0.02(+0.20%) |
May 11, 2011 | 10.91 | 10.91 | 10.73 | 10.75 | 820,655 | -0.18(-1.65%) |
May 10, 2011 | 10.78 | 10.93 | 10.78 | 10.93 | 506,459 | +0.19(+1.80%) |
May 09, 2011 | 10.63 | 10.75 | 10.56 | 10.74 | 429,617 | +0.10(+0.98%) |
May 06, 2011 | 10.85 | 10.85 | 10.59 | 10.63 | 764,924 | -0.13(-1.20%) |
May 05, 2011 | 10.68 | 10.88 | 10.66 | 10.76 | 707,694 | +0.04(+0.34%) |
May 04, 2011 | 10.79 | 10.81 | 10.68 | 10.73 | 668,850 | -0.05(-0.51%) |
May 03, 2011 | 10.86 | 10.91 | 10.70 | 10.78 | 1,052,230 | -0.09(-0.80%) |
May 02, 2011 | 10.85 | 10.88 | 10.84 | 10.87 | 805,328 | -0.02(-0.18%) |
Apr 29, 2011 | 10.89 | 11.04 | 10.69 | 10.89 | 1,016,671 | +0.01(+0.07%) |
Apr 28, 2011 | 10.87 | 10.96 | 10.87 | 10.88 | 1,310,574 | +0.04(+0.35%) |
Apr 27, 2011 | 10.79 | 10.87 | 10.77 | 10.84 | 649,826 | +0.03(+0.30%) |
Apr 26, 2011 | 10.70 | 10.90 | 10.68 | 10.81 | 1,565,512 | +0.15(+1.43%) |
Apr 25, 2011 | 10.57 | 10.68 | 10.55 | 10.66 | 810,119 | +0.07(+0.64%) |
Apr 21, 2011 | 10.64 | 10.65 | 10.49 | 10.59 | 1,012,864 | -0.01(-0.05%) |
Apr 20, 2011 | 10.55 | 10.61 | 10.47 | 10.60 | 1,333,251 | +0.16(+1.55%) |
Apr 19, 2011 | 10.34 | 10.45 | 10.19 | 10.43 | 1,719,147 | +0.10(+1.00%) |
Apr 18, 2011 | 10.33 | 10.36 | 10.23 | 10.33 | 1,036,134 | -0.10(-0.98%) |
Apr 15, 2011 | 10.38 | 10.47 | 10.38 | 10.43 | 1,656,681 | +0.03(+0.28%) |
Apr 14, 2011 | 10.16 | 10.40 | 10.16 | 10.40 | 658,407 | +0.18(+1.80%) |
Apr 13, 2011 | 10.28 | 10.32 | 10.19 | 10.22 | 1,123,188 | -0.01(-0.14%) |
Apr 12, 2011 | 10.28 | 10.35 | 10.23 | 10.23 | 924,288 | -0.09(-0.83%) |
Apr 11, 2011 | 10.39 | 10.45 | 10.30 | 10.32 | 795,369 | -0.05(-0.53%) |
Apr 08, 2011 | 10.48 | 10.49 | 10.32 | 10.37 | 696,614 | -0.05(-0.49%) |
Apr 07, 2011 | 10.59 | 10.60 | 10.41 | 10.43 | 580,692 | -0.17(-1.63%) |
Apr 06, 2011 | 10.65 | 10.67 | 10.58 | 10.60 | 396,877 | -0.03(-0.29%) |
Apr 05, 2011 | 10.58 | 10.68 | 10.55 | 10.63 | 318,810 | +0.03(+0.26%) |
Apr 04, 2011 | 10.61 | 10.66 | 10.53 | 10.60 | 974,817 | -0.00(-0.03%) |
Apr 01, 2011 | 10.52 | 10.62 | 10.52 | 10.61 | 953,898 | +0.11(+1.06%) |
Mar 31, 2011 | 10.38 | 10.50 | 10.34 | 10.49 | 748,686 | +0.09(+0.86%) |
Mar 30, 2011 | 10.41 | 10.41 | 10.41 | 10.41 | 776,537 | +0.21(+2.02%) |
Mar 29, 2011 | 10.14 | 10.22 | 10.05 | 10.20 | 1,152,408 | +0.04(+0.43%) |
Mar 28, 2011 | 10.17 | 10.19 | 10.10 | 10.16 | 765,814 | +0.01(+0.07%) |
Mar 25, 2011 | 10.14 | 10.23 | 10.09 | 10.15 | 786,986 | +0.04(+0.38%) |
Mar 24, 2011 | 10.24 | 10.24 | 10.09 | 10.11 | 853,648 | -0.09(-0.93%) |
Mar 23, 2011 | 10.30 | 10.30 | 10.10 | 10.21 | 642,932 | -0.09(-0.84%) |
Mar 22, 2011 | 10.37 | 10.40 | 10.27 | 10.29 | 449,892 | -0.06(-0.56%) |
Mar 21, 2011 | 10.37 | 10.38 | 10.32 | 10.35 | 645,012 | +0.12(+1.22%) |
Mar 18, 2011 | 10.19 | 10.31 | 10.19 | 10.22 | 962,824 | +0.09(+0.87%) |
Mar 17, 2011 | 10.21 | 10.21 | 10.06 | 10.14 | 633,068 | +0.05(+0.48%) |
Mar 16, 2011 | 10.22 | 10.22 | 10.04 | 10.09 | 731,466 | -0.16(-1.57%) |
Mar 15, 2011 | 10.18 | 10.31 | 10.16 | 10.25 | 1,214,742 | -0.02(-0.21%) |
Mar 14, 2011 | 10.24 | 10.31 | 10.21 | 10.27 | 516,471 | -0.05(-0.51%) |
Mar 11, 2011 | 10.24 | 10.37 | 10.18 | 10.32 | 786,593 | +0.06(+0.56%) |
Mar 10, 2011 | 10.27 | 10.31 | 10.22 | 10.26 | 1,019,660 | -0.10(-1.01%) |
Mar 09, 2011 | 10.44 | 10.44 | 10.26 | 10.37 | 1,122,476 | -0.06(-0.59%) |
Mar 08, 2011 | 10.28 | 10.50 | 10.27 | 10.43 | 595,349 | +0.14(+1.37%) |
Mar 07, 2011 | 10.41 | 10.48 | 10.22 | 10.29 | 568,562 | -0.11(-1.04%) |
Mar 04, 2011 | 10.43 | 10.43 | 10.31 | 10.40 | 986,508 | -0.01(-0.09%) |
Mar 03, 2011 | 10.33 | 10.41 | 10.28 | 10.41 | 1,045,512 | +0.18(+1.79%) |
Mar 02, 2011 | 10.23 | 10.32 | 10.15 | 10.22 | 822,100 | -0.03(-0.28%) |