Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.34 | 10.39 | 10.32 | 10.36 | 89,284 | +0.04(+0.36%) |
May 23, 2011 | 10.31 | 10.37 | 10.30 | 10.32 | 149,010 | -0.11(-1.03%) |
May 20, 2011 | 10.54 | 10.54 | 10.43 | 10.43 | 92,748 | -0.13(-1.25%) |
May 19, 2011 | 10.54 | 10.59 | 10.48 | 10.56 | 94,590 | +0.04(+0.43%) |
May 18, 2011 | 10.45 | 10.52 | 10.39 | 10.51 | 80,097 | +0.10(+0.97%) |
May 17, 2011 | 10.40 | 10.43 | 10.35 | 10.41 | 170,219 | -0.01(-0.11%) |
May 16, 2011 | 10.38 | 10.48 | 10.35 | 10.42 | 114,429 | +0.03(+0.29%) |
May 13, 2011 | 10.53 | 10.53 | 10.38 | 10.39 | 155,461 | -0.10(-1.00%) |
May 12, 2011 | 10.48 | 10.52 | 10.38 | 10.50 | 134,354 | +0.01(+0.11%) |
May 11, 2011 | 10.62 | 10.62 | 10.46 | 10.49 | 206,930 | -0.12(-1.09%) |
May 10, 2011 | 10.49 | 10.62 | 10.48 | 10.60 | 204,845 | +0.16(+1.54%) |
May 09, 2011 | 10.40 | 10.46 | 10.35 | 10.44 | 234,168 | +0.06(+0.54%) |
May 06, 2011 | 10.58 | 10.58 | 10.36 | 10.39 | 364,225 | -0.10(-0.94%) |
May 05, 2011 | 10.43 | 10.55 | 10.40 | 10.48 | 116,394 | +0.00(+0.01%) |
May 04, 2011 | 10.54 | 10.55 | 10.45 | 10.48 | 117,504 | -0.04(-0.38%) |
May 03, 2011 | 10.62 | 10.67 | 10.42 | 10.52 | 121,884 | -0.11(-1.00%) |
May 02, 2011 | 10.60 | 10.64 | 10.60 | 10.63 | 1,067,134 | +0.01(+0.14%) |
Apr 29, 2011 | 10.69 | 10.69 | 10.48 | 10.61 | 440,965 | -0.05(-0.46%) |
Apr 28, 2011 | 10.54 | 10.70 | 10.54 | 10.66 | 233,655 | +0.14(+1.32%) |
Apr 27, 2011 | 10.49 | 10.54 | 10.43 | 10.52 | 245,154 | +0.07(+0.68%) |
Apr 26, 2011 | 10.39 | 10.48 | 10.34 | 10.45 | 223,900 | +0.10(+0.94%) |
Apr 25, 2011 | 10.27 | 10.40 | 10.26 | 10.36 | 262,482 | +0.07(+0.66%) |
Apr 21, 2011 | 10.25 | 10.29 | 10.17 | 10.29 | 153,777 | +0.07(+0.69%) |
Apr 20, 2011 | 10.19 | 10.23 | 10.11 | 10.22 | 156,655 | +0.12(+1.19%) |
Apr 19, 2011 | 10.03 | 10.11 | 10.03 | 10.10 | 133,548 | +0.09(+0.90%) |
Apr 18, 2011 | 10.05 | 10.05 | 9.947 | 10.01 | 413,553 | -0.10(-1.00%) |
Apr 15, 2011 | 10.01 | 10.11 | 9.988 | 10.11 | 145,620 | +0.12(+1.24%) |
Apr 14, 2011 | 9.801 | 9.985 | 9.801 | 9.985 | 96,851 | +0.15(+1.56%) |
Apr 13, 2011 | 9.895 | 9.895 | 9.816 | 9.831 | 186,725 | -0.01(-0.08%) |
Apr 12, 2011 | 9.839 | 9.872 | 9.820 | 9.839 | 166,720 | -0.01(-0.15%) |
Apr 11, 2011 | 9.872 | 9.921 | 9.834 | 9.854 | 210,405 | +0.01(+0.08%) |
Apr 08, 2011 | 9.973 | 9.988 | 9.824 | 9.845 | 262,204 | -0.08(-0.80%) |
Apr 07, 2011 | 10.04 | 10.04 | 9.873 | 9.925 | 150,201 | -0.10(-1.01%) |
Apr 06, 2011 | 10.07 | 10.07 | 10.01 | 10.03 | 145,436 | +0.00(+0.00%) |
Apr 05, 2011 | 10.03 | 10.07 | 10.00 | 10.03 | 156,270 | +0.01(+0.07%) |
Apr 04, 2011 | 10.07 | 10.07 | 10.00 | 10.02 | 241,046 | -0.01(-0.07%) |
Apr 01, 2011 | 10.09 | 10.09 | 9.985 | 10.03 | 187,573 | +0.00(+0.04%) |
Mar 31, 2011 | 9.925 | 10.03 | 9.920 | 10.02 | 170,507 | +0.10(+0.98%) |
Mar 30, 2011 | 9.850 | 9.933 | 9.801 | 9.925 | 171,193 | +0.13(+1.34%) |
Mar 29, 2011 | 9.764 | 9.812 | 9.655 | 9.794 | 144,267 | +0.05(+0.50%) |
Mar 28, 2011 | 9.809 | 9.809 | 9.734 | 9.745 | 310,464 | -0.01(-0.12%) |
Mar 25, 2011 | 9.722 | 9.801 | 9.703 | 9.756 | 150,630 | +0.07(+0.77%) |
Mar 24, 2011 | 9.704 | 9.707 | 9.584 | 9.681 | 246,635 | +0.04(+0.43%) |
Mar 23, 2011 | 9.745 | 9.745 | 9.583 | 9.640 | 155,243 | -0.11(-1.11%) |
Mar 22, 2011 | 9.835 | 9.835 | 9.726 | 9.749 | 186,663 | -0.08(-0.80%) |
Mar 21, 2011 | 9.824 | 9.865 | 9.824 | 9.827 | 287,764 | +0.07(+0.70%) |
Mar 18, 2011 | 9.764 | 9.801 | 9.734 | 9.759 | 176,115 | +0.08(+0.84%) |
Mar 17, 2011 | 9.715 | 9.743 | 9.609 | 9.677 | 113,930 | +0.09(+0.90%) |
Mar 16, 2011 | 9.737 | 9.738 | 9.528 | 9.591 | 157,044 | -0.15(-1.50%) |
Mar 15, 2011 | 9.734 | 9.801 | 9.714 | 9.737 | 241,762 | -0.05(-0.53%) |
Mar 14, 2011 | 9.854 | 9.854 | 9.749 | 9.789 | 252,446 | -0.10(-0.99%) |
Mar 11, 2011 | 9.741 | 9.898 | 9.741 | 9.887 | 167,547 | +0.10(+1.04%) |
Mar 10, 2011 | 9.872 | 9.883 | 9.777 | 9.786 | 197,388 | -0.15(-1.55%) |
Mar 09, 2011 | 9.958 | 9.985 | 9.872 | 9.939 | 210,061 | -0.01(-0.12%) |
Mar 08, 2011 | 9.827 | 9.992 | 9.827 | 9.951 | 130,967 | +0.15(+1.49%) |
Mar 07, 2011 | 9.981 | 9.981 | 9.768 | 9.805 | 294,215 | -0.07(-0.67%) |
Mar 04, 2011 | 9.988 | 9.988 | 9.831 | 9.871 | 154,551 | -0.10(-0.99%) |
Mar 03, 2011 | 9.932 | 9.977 | 9.906 | 9.970 | 172,218 | +0.16(+1.60%) |
Mar 02, 2011 | 9.865 | 9.936 | 9.805 | 9.812 | 1,061,518 | -0.12(-1.21%) |