Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.03 | 10.20 | 9.812 | 9.914 | 44,730 | -0.10(-1.02%) |
May 23, 2011 | 9.830 | 10.11 | 9.830 | 10.02 | 39,359 | +0.04(+0.37%) |
May 20, 2011 | 10.19 | 10.22 | 9.979 | 9.979 | 19,840 | -0.32(-3.08%) |
May 19, 2011 | 10.35 | 10.40 | 10.26 | 10.30 | 12,832 | -0.03(-0.27%) |
May 18, 2011 | 10.21 | 10.32 | 10.18 | 10.32 | 6,118 | +0.24(+2.40%) |
May 17, 2011 | 10.20 | 10.25 | 10.08 | 10.08 | 18,967 | -0.17(-1.64%) |
May 16, 2011 | 10.48 | 10.51 | 10.25 | 10.25 | 6,208 | -0.05(-0.45%) |
May 13, 2011 | 10.44 | 10.44 | 10.30 | 10.30 | 2,460 | -0.13(-1.25%) |
May 12, 2011 | 10.28 | 10.43 | 10.25 | 10.43 | 2,513 | +0.13(+1.27%) |
May 11, 2011 | 10.42 | 10.42 | 10.30 | 10.30 | 7,665 | -0.22(-2.13%) |
May 10, 2011 | 10.26 | 10.52 | 10.11 | 10.52 | 8,577 | +0.20(+1.89%) |
May 09, 2011 | 10.25 | 10.32 | 10.15 | 10.32 | 3,637 | +0.03(+0.27%) |
May 06, 2011 | 9.616 | 10.39 | 9.588 | 10.30 | 48,460 | +0.02(+0.18%) |
May 05, 2011 | 10.08 | 10.45 | 10.02 | 10.28 | 8,574 | +0.11(+1.10%) |
May 04, 2011 | 10.25 | 10.36 | 10.02 | 10.17 | 12,778 | -0.20(-1.89%) |
May 03, 2011 | 10.67 | 10.78 | 10.36 | 10.36 | 8,240 | -0.26(-2.46%) |
May 02, 2011 | 10.76 | 10.77 | 10.62 | 10.62 | 10,393 | -0.01(-0.09%) |
Apr 29, 2011 | 10.39 | 10.63 | 10.39 | 10.63 | 16,279 | +0.21(+1.97%) |
Apr 28, 2011 | 10.39 | 10.52 | 10.13 | 10.43 | 14,428 | +0.05(+0.45%) |
Apr 27, 2011 | 10.33 | 10.51 | 10.30 | 10.38 | 34,918 | -0.01(-0.09%) |
Apr 26, 2011 | 10.35 | 10.50 | 10.13 | 10.39 | 21,482 | +0.21(+2.11%) |
Apr 25, 2011 | 10.16 | 10.26 | 10.13 | 10.18 | 9,351 | -0.07(-0.73%) |
Apr 21, 2011 | 10.30 | 10.38 | 10.16 | 10.25 | 4,726 | +0.05(+0.46%) |
Apr 20, 2011 | 10.47 | 10.48 | 10.10 | 10.20 | 21,768 | +0.04(+0.37%) |
Apr 19, 2011 | 10.25 | 10.44 | 10.16 | 10.17 | 16,054 | -0.04(-0.36%) |
Apr 18, 2011 | 10.33 | 10.33 | 10.18 | 10.20 | 3,872 | -0.24(-2.32%) |
Apr 15, 2011 | 10.08 | 10.51 | 10.08 | 10.45 | 9,085 | +0.29(+2.84%) |
Apr 14, 2011 | 10.22 | 10.38 | 10.15 | 10.16 | 9,972 | -0.16(-1.54%) |
Apr 13, 2011 | 10.42 | 10.51 | 10.20 | 10.31 | 19,873 | -0.04(-0.36%) |
Apr 12, 2011 | 10.21 | 10.44 | 10.04 | 10.35 | 14,255 | +0.09(+0.91%) |
Apr 11, 2011 | 10.06 | 10.49 | 10.02 | 10.26 | 17,940 | +0.05(+0.46%) |
Apr 08, 2011 | 10.52 | 10.52 | 10.21 | 10.21 | 2,664 | -0.15(-1.44%) |
Apr 07, 2011 | 10.39 | 10.43 | 10.36 | 10.36 | 511 | -0.04(-0.36%) |
Apr 06, 2011 | 10.70 | 10.70 | 10.40 | 10.40 | 3,096 | -0.13(-1.24%) |
Apr 05, 2011 | 10.43 | 10.66 | 10.43 | 10.53 | 3,052 | +0.06(+0.53%) |
Apr 04, 2011 | 10.90 | 10.97 | 10.41 | 10.47 | 21,602 | -0.43(-3.93%) |
Apr 01, 2011 | 10.84 | 11.08 | 10.65 | 10.90 | 10,431 | +0.02(+0.17%) |
Mar 31, 2011 | 10.47 | 10.91 | 10.38 | 10.88 | 8,405 | +0.28(+2.64%) |
Mar 30, 2011 | 10.47 | 10.63 | 10.19 | 10.60 | 12,874 | +0.18(+1.70%) |
Mar 29, 2011 | 10.48 | 10.48 | 10.13 | 10.43 | 7,168 | -0.11(-1.06%) |
Mar 28, 2011 | 10.59 | 10.72 | 10.46 | 10.54 | 10,693 | -0.07(-0.70%) |
Mar 25, 2011 | 10.44 | 10.61 | 10.26 | 10.61 | 4,956 | +0.16(+1.52%) |
Mar 24, 2011 | 10.17 | 10.50 | 10.17 | 10.45 | 4,313 | +0.07(+0.72%) |
Mar 23, 2011 | 10.37 | 10.47 | 10.16 | 10.38 | 13,259 | -0.07(-0.71%) |
Mar 22, 2011 | 10.45 | 10.55 | 10.20 | 10.45 | 8,774 | +0.08(+0.81%) |
Mar 21, 2011 | 10.20 | 10.37 | 10.04 | 10.37 | 8,566 | +0.13(+1.27%) |
Mar 18, 2011 | 10.18 | 10.25 | 10.13 | 10.24 | 13,394 | +0.13(+1.29%) |
Mar 17, 2011 | 10.17 | 10.19 | 10.03 | 10.11 | 13,935 | +0.09(+0.93%) |
Mar 16, 2011 | 10.04 | 10.15 | 9.989 | 10.02 | 17,114 | -0.07(-0.65%) |
Mar 15, 2011 | 9.840 | 10.23 | 9.840 | 10.08 | 13,834 | -0.15(-1.46%) |
Mar 14, 2011 | 10.18 | 10.38 | 10.09 | 10.23 | 12,586 | -0.27(-2.57%) |
Mar 11, 2011 | 10.71 | 10.79 | 10.48 | 10.50 | 7,028 | -0.29(-2.68%) |
Mar 10, 2011 | 11.00 | 11.14 | 10.79 | 10.79 | 14,474 | -0.37(-3.34%) |
Mar 09, 2011 | 11.00 | 11.17 | 10.97 | 11.16 | 6,533 | +0.08(+0.76%) |
Mar 08, 2011 | 10.89 | 11.13 | 10.76 | 11.08 | 10,177 | +0.23(+2.10%) |
Mar 07, 2011 | 10.72 | 11.03 | 10.40 | 10.85 | 50,198 | +0.13(+1.17%) |
Mar 04, 2011 | 10.81 | 10.98 | 10.57 | 10.72 | 30,650 | -0.27(-2.46%) |
Mar 03, 2011 | 11.12 | 11.12 | 10.82 | 11.00 | 16,029 | -0.02(-0.17%) |
Mar 02, 2011 | 11.00 | 11.12 | 10.81 | 11.01 | 10,945 | -0.01(-0.08%) |