Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.53 | 10.56 | 10.41 | 10.41 | 147,925 | -0.08(-0.72%) |
May 23, 2011 | 10.72 | 10.76 | 10.48 | 10.49 | 113,970 | -0.33(-3.04%) |
May 20, 2011 | 10.72 | 10.84 | 10.67 | 10.82 | 85,712 | +0.07(+0.61%) |
May 19, 2011 | 10.71 | 10.85 | 10.42 | 10.75 | 217,330 | +0.12(+1.15%) |
May 18, 2011 | 10.48 | 10.64 | 10.42 | 10.63 | 97,158 | +0.13(+1.25%) |
May 17, 2011 | 10.47 | 10.56 | 10.45 | 10.50 | 103,842 | +0.02(+0.18%) |
May 16, 2011 | 10.56 | 10.61 | 10.47 | 10.48 | 114,393 | -0.11(-1.04%) |
May 13, 2011 | 10.95 | 10.95 | 10.57 | 10.59 | 78,735 | -0.33(-2.99%) |
May 12, 2011 | 10.76 | 10.99 | 10.74 | 10.92 | 53,249 | +0.15(+1.35%) |
May 11, 2011 | 10.81 | 10.90 | 10.76 | 10.77 | 120,188 | -0.04(-0.39%) |
May 10, 2011 | 10.54 | 10.82 | 10.54 | 10.81 | 81,484 | +0.31(+2.96%) |
May 09, 2011 | 10.44 | 10.53 | 10.44 | 10.50 | 41,606 | +0.04(+0.40%) |
May 06, 2011 | 10.55 | 10.59 | 10.43 | 10.46 | 74,328 | -0.00(-0.04%) |
May 05, 2011 | 10.52 | 10.56 | 10.44 | 10.47 | 98,066 | -0.08(-0.76%) |
May 04, 2011 | 10.45 | 10.64 | 10.36 | 10.55 | 131,137 | +0.08(+0.81%) |
May 03, 2011 | 10.50 | 10.61 | 10.40 | 10.46 | 137,093 | -0.01(-0.09%) |
May 02, 2011 | 10.47 | 10.54 | 10.44 | 10.47 | 119,346 | -0.03(-0.31%) |
Apr 29, 2011 | 10.37 | 10.54 | 10.34 | 10.50 | 109,301 | +0.16(+1.55%) |
Apr 28, 2011 | 10.20 | 10.36 | 9.967 | 10.34 | 49,652 | +0.11(+1.10%) |
Apr 27, 2011 | 10.24 | 10.30 | 10.21 | 10.23 | 205,737 | -0.02(-0.18%) |
Apr 26, 2011 | 10.28 | 10.33 | 10.18 | 10.25 | 140,085 | -0.03(-0.27%) |
Apr 25, 2011 | 10.34 | 10.36 | 10.24 | 10.28 | 30,419 | -0.10(-1.00%) |
Apr 21, 2011 | 10.33 | 10.40 | 10.24 | 10.38 | 54,886 | +0.08(+0.82%) |
Apr 20, 2011 | 10.36 | 10.41 | 10.26 | 10.30 | 284,736 | +0.01(+0.14%) |
Apr 19, 2011 | 10.35 | 10.35 | 10.17 | 10.28 | 164,114 | -0.03(-0.32%) |
Apr 18, 2011 | 10.29 | 10.32 | 10.17 | 10.32 | 199,504 | -0.06(-0.59%) |
Apr 15, 2011 | 10.38 | 10.48 | 10.34 | 10.38 | 119,255 | -0.04(-0.36%) |
Apr 14, 2011 | 10.35 | 10.45 | 10.32 | 10.41 | 45,447 | -0.00(-0.05%) |
Apr 13, 2011 | 10.32 | 10.56 | 10.23 | 10.42 | 204,330 | +0.10(+0.96%) |
Apr 12, 2011 | 10.29 | 10.35 | 10.24 | 10.32 | 198,126 | +0.02(+0.18%) |
Apr 11, 2011 | 10.28 | 10.34 | 10.24 | 10.30 | 138,732 | +0.01(+0.09%) |
Apr 08, 2011 | 10.33 | 10.36 | 10.11 | 10.29 | 156,144 | +0.02(+0.23%) |
Apr 07, 2011 | 10.33 | 10.38 | 10.20 | 10.27 | 191,166 | -0.04(-0.36%) |
Apr 06, 2011 | 10.31 | 10.35 | 10.21 | 10.31 | 68,790 | +0.00(+0.00%) |
Apr 05, 2011 | 10.36 | 10.44 | 10.27 | 10.31 | 56,555 | -0.08(-0.77%) |
Apr 04, 2011 | 10.24 | 10.43 | 10.05 | 10.39 | 81,905 | +0.17(+1.70%) |
Apr 01, 2011 | 10.41 | 10.41 | 10.17 | 10.21 | 152,302 | -0.19(-1.81%) |
Mar 31, 2011 | 10.42 | 10.66 | 10.35 | 10.40 | 135,074 | -0.05(-0.45%) |
Mar 30, 2011 | 10.38 | 10.64 | 10.35 | 10.45 | 120,809 | +0.07(+0.68%) |
Mar 29, 2011 | 10.17 | 10.38 | 10.09 | 10.38 | 81,851 | +0.19(+1.85%) |
Mar 28, 2011 | 10.38 | 10.41 | 10.18 | 10.19 | 132,453 | -0.16(-1.55%) |
Mar 25, 2011 | 10.42 | 10.52 | 10.24 | 10.35 | 219,392 | -0.03(-0.32%) |
Mar 24, 2011 | 10.80 | 10.80 | 10.32 | 10.38 | 317,603 | -0.47(-4.29%) |
Mar 23, 2011 | 10.87 | 10.92 | 10.78 | 10.85 | 105,513 | -0.06(-0.52%) |
Mar 22, 2011 | 11.14 | 11.16 | 10.83 | 10.90 | 108,423 | -0.21(-1.86%) |
Mar 21, 2011 | 11.03 | 11.11 | 10.73 | 11.11 | 227,889 | +0.40(+3.78%) |
Mar 18, 2011 | 10.47 | 10.72 | 10.14 | 10.71 | 255,392 | +0.28(+2.66%) |
Mar 17, 2011 | 10.43 | 10.46 | 10.28 | 10.43 | 149,534 | +0.08(+0.77%) |
Mar 16, 2011 | 10.35 | 10.48 | 10.26 | 10.35 | 219,590 | +0.00(+0.00%) |
Mar 15, 2011 | 10.12 | 10.39 | 9.775 | 10.35 | 148,029 | +0.00(+0.00%) |
Mar 14, 2011 | 10.29 | 10.38 | 10.27 | 10.35 | 98,799 | -0.00(-0.05%) |
Mar 11, 2011 | 10.28 | 10.44 | 10.12 | 10.35 | 197,031 | +0.06(+0.59%) |
Mar 10, 2011 | 10.32 | 10.32 | 10.11 | 10.29 | 310,294 | +0.17(+1.72%) |
Mar 09, 2011 | 9.911 | 10.13 | 9.845 | 10.12 | 210,810 | +0.21(+2.11%) |
Mar 08, 2011 | 9.577 | 9.967 | 9.572 | 9.909 | 211,654 | +0.34(+3.51%) |
Mar 07, 2011 | 9.530 | 9.586 | 9.398 | 9.572 | 169,390 | +0.08(+0.84%) |
Mar 04, 2011 | 9.116 | 9.561 | 8.956 | 9.492 | 184,489 | +0.16(+1.76%) |
Mar 03, 2011 | 9.337 | 9.357 | 9.267 | 9.328 | 146,275 | +0.07(+0.71%) |
Mar 02, 2011 | 9.375 | 9.403 | 9.239 | 9.262 | 125,626 | -0.13(-1.35%) |