Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.39 | 10.45 | 10.24 | 10.34 | 67,409 | -0.03(-0.28%) |
May 23, 2011 | 10.43 | 10.48 | 10.33 | 10.37 | 61,519 | -0.17(-1.57%) |
May 20, 2011 | 10.72 | 10.77 | 10.53 | 10.53 | 75,389 | -0.19(-1.79%) |
May 19, 2011 | 10.85 | 10.85 | 10.71 | 10.73 | 49,876 | -0.06(-0.56%) |
May 18, 2011 | 10.74 | 10.82 | 10.68 | 10.79 | 62,351 | +0.05(+0.45%) |
May 17, 2011 | 10.73 | 10.91 | 10.67 | 10.74 | 99,306 | -0.05(-0.50%) |
May 16, 2011 | 10.76 | 10.92 | 10.76 | 10.79 | 53,658 | -0.04(-0.40%) |
May 13, 2011 | 10.93 | 11.17 | 10.78 | 10.84 | 109,669 | -0.04(-0.40%) |
May 12, 2011 | 10.59 | 10.92 | 10.59 | 10.88 | 47,890 | +0.17(+1.59%) |
May 11, 2011 | 10.73 | 10.86 | 10.64 | 10.71 | 83,172 | -0.06(-0.54%) |
May 10, 2011 | 10.52 | 10.77 | 10.47 | 10.77 | 61,891 | +0.29(+2.79%) |
May 09, 2011 | 10.35 | 10.51 | 10.35 | 10.48 | 18,144 | +0.11(+1.03%) |
May 06, 2011 | 10.48 | 10.56 | 10.37 | 10.37 | 41,296 | -0.00(-0.05%) |
May 05, 2011 | 10.28 | 10.62 | 10.27 | 10.37 | 85,559 | +0.07(+0.71%) |
May 04, 2011 | 10.46 | 10.50 | 10.29 | 10.30 | 32,691 | -0.17(-1.63%) |
May 03, 2011 | 10.44 | 10.88 | 10.44 | 10.47 | 39,893 | +0.03(+0.33%) |
May 02, 2011 | 10.47 | 10.71 | 10.42 | 10.44 | 59,235 | -0.23(-2.15%) |
Apr 29, 2011 | 10.67 | 10.71 | 10.62 | 10.67 | 55,283 | +0.01(+0.14%) |
Apr 28, 2011 | 10.57 | 10.71 | 10.57 | 10.65 | 28,378 | +0.06(+0.60%) |
Apr 27, 2011 | 10.42 | 10.65 | 10.39 | 10.59 | 38,244 | +0.14(+1.35%) |
Apr 26, 2011 | 10.21 | 10.51 | 10.21 | 10.45 | 87,774 | +0.24(+2.34%) |
Apr 25, 2011 | 10.51 | 10.90 | 10.19 | 10.21 | 41,243 | -0.22(-2.10%) |
Apr 21, 2011 | 10.42 | 10.46 | 10.22 | 10.43 | 42,274 | +0.07(+0.66%) |
Apr 20, 2011 | 10.47 | 10.53 | 10.26 | 10.36 | 63,594 | +0.01(+0.12%) |
Apr 19, 2011 | 10.53 | 10.71 | 10.29 | 10.35 | 56,129 | -0.13(-1.25%) |
Apr 18, 2011 | 10.48 | 10.63 | 10.40 | 10.48 | 47,765 | -0.12(-1.09%) |
Apr 15, 2011 | 10.45 | 10.70 | 10.45 | 10.59 | 109,508 | +0.08(+0.78%) |
Apr 14, 2011 | 10.51 | 10.56 | 10.44 | 10.51 | 34,086 | -0.07(-0.64%) |
Apr 13, 2011 | 10.85 | 10.85 | 10.57 | 10.58 | 88,637 | -0.19(-1.79%) |
Apr 12, 2011 | 10.77 | 10.92 | 10.63 | 10.77 | 65,101 | -0.04(-0.40%) |
Apr 11, 2011 | 10.87 | 10.90 | 10.67 | 10.82 | 56,659 | -0.07(-0.67%) |
Apr 08, 2011 | 11.08 | 11.08 | 10.88 | 10.89 | 35,591 | -0.10(-0.88%) |
Apr 07, 2011 | 11.13 | 11.13 | 10.96 | 10.99 | 60,654 | -0.11(-1.00%) |
Apr 06, 2011 | 11.09 | 11.14 | 10.92 | 11.10 | 48,409 | +0.07(+0.66%) |
Apr 05, 2011 | 10.97 | 11.02 | 10.84 | 11.02 | 58,695 | +0.00(+0.04%) |
Apr 04, 2011 | 10.99 | 11.04 | 10.91 | 11.02 | 60,811 | +0.02(+0.22%) |
Apr 01, 2011 | 10.99 | 11.06 | 10.90 | 10.99 | 61,854 | +0.03(+0.31%) |
Mar 31, 2011 | 10.89 | 10.99 | 10.83 | 10.96 | 71,316 | +0.01(+0.13%) |
Mar 30, 2011 | 10.95 | 10.96 | 10.58 | 10.95 | 72,765 | +0.07(+0.67%) |
Mar 29, 2011 | 10.85 | 10.96 | 10.85 | 10.87 | 21,115 | -0.02(-0.22%) |
Mar 28, 2011 | 10.87 | 10.91 | 10.83 | 10.90 | 56,458 | -0.01(-0.09%) |
Mar 25, 2011 | 10.91 | 11.02 | 10.70 | 10.91 | 115,416 | +0.02(+0.18%) |
Mar 24, 2011 | 10.92 | 10.92 | 10.73 | 10.89 | 72,496 | +0.00(+0.04%) |
Mar 23, 2011 | 10.65 | 10.89 | 10.60 | 10.88 | 72,614 | +0.19(+1.81%) |
Mar 22, 2011 | 10.65 | 10.72 | 10.47 | 10.69 | 50,726 | +0.02(+0.18%) |
Mar 21, 2011 | 10.58 | 10.67 | 10.50 | 10.67 | 84,346 | +0.15(+1.42%) |
Mar 18, 2011 | 10.19 | 10.53 | 10.11 | 10.52 | 124,590 | +0.38(+3.77%) |
Mar 17, 2011 | 10.08 | 10.53 | 10.08 | 10.14 | 49,924 | +0.16(+1.65%) |
Mar 16, 2011 | 10.05 | 10.17 | 9.908 | 9.975 | 108,139 | -0.07(-0.72%) |
Mar 15, 2011 | 9.908 | 10.11 | 9.908 | 10.05 | 36,091 | -0.02(-0.19%) |
Mar 14, 2011 | 9.990 | 10.10 | 9.917 | 10.07 | 37,796 | +0.02(+0.24%) |
Mar 11, 2011 | 10.03 | 10.10 | 9.912 | 10.04 | 47,165 | +0.01(+0.14%) |
Mar 10, 2011 | 10.23 | 10.23 | 9.917 | 10.03 | 76,150 | -0.32(-3.08%) |
Mar 09, 2011 | 10.52 | 10.66 | 10.33 | 10.35 | 54,786 | -0.15(-1.47%) |
Mar 08, 2011 | 10.47 | 10.65 | 10.45 | 10.50 | 60,271 | +0.06(+0.60%) |
Mar 07, 2011 | 10.80 | 10.80 | 10.38 | 10.44 | 52,518 | -0.36(-3.36%) |
Mar 04, 2011 | 10.85 | 10.87 | 10.71 | 10.80 | 41,068 | -0.06(-0.58%) |
Mar 03, 2011 | 10.67 | 10.89 | 10.61 | 10.86 | 66,986 | +0.27(+2.55%) |
Mar 02, 2011 | 10.62 | 10.70 | 10.44 | 10.59 | 55,965 | -0.08(-0.77%) |