Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.35 | 10.40 | 10.14 | 10.15 | 8,451,484 | -0.20(-1.92%) |
May 23, 2011 | 10.40 | 10.42 | 10.19 | 10.35 | 8,901,255 | -0.12(-1.12%) |
May 20, 2011 | 10.53 | 10.60 | 10.44 | 10.47 | 5,486,301 | -0.09(-0.86%) |
May 19, 2011 | 10.48 | 10.60 | 10.44 | 10.56 | 6,155,012 | +0.15(+1.47%) |
May 18, 2011 | 10.23 | 10.44 | 10.16 | 10.41 | 6,579,854 | +0.15(+1.50%) |
May 17, 2011 | 10.19 | 10.28 | 10.14 | 10.25 | 6,736,060 | +0.06(+0.62%) |
May 16, 2011 | 10.38 | 10.38 | 10.18 | 10.19 | 8,146,172 | -0.20(-1.91%) |
May 13, 2011 | 10.55 | 10.65 | 10.39 | 10.39 | 8,107,071 | -0.17(-1.62%) |
May 12, 2011 | 10.42 | 10.65 | 10.37 | 10.56 | 8,809,158 | +0.14(+1.39%) |
May 11, 2011 | 10.51 | 10.60 | 10.32 | 10.42 | 10,370,824 | -0.06(-0.60%) |
May 10, 2011 | 10.15 | 10.52 | 10.02 | 10.48 | 21,663,738 | +0.07(+0.69%) |
May 09, 2011 | 10.29 | 10.47 | 10.23 | 10.41 | 10,003,718 | +0.08(+0.79%) |
May 06, 2011 | 10.23 | 10.39 | 10.17 | 10.32 | 7,320,675 | +0.16(+1.60%) |
May 05, 2011 | 10.13 | 10.24 | 10.05 | 10.16 | 7,126,866 | -0.05(-0.53%) |
May 04, 2011 | 10.31 | 10.35 | 10.14 | 10.22 | 5,678,799 | -0.13(-1.22%) |
May 03, 2011 | 10.31 | 10.38 | 10.22 | 10.34 | 4,871,079 | +0.03(+0.26%) |
May 02, 2011 | 10.30 | 10.39 | 10.17 | 10.32 | 8,649,390 | +0.05(+0.44%) |
Apr 29, 2011 | 10.42 | 10.46 | 10.26 | 10.27 | 9,677,155 | -0.17(-1.64%) |
Apr 28, 2011 | 10.42 | 10.48 | 10.37 | 10.44 | 4,818,406 | -0.02(-0.17%) |
Apr 27, 2011 | 10.31 | 10.46 | 10.28 | 10.46 | 5,427,872 | +0.16(+1.58%) |
Apr 26, 2011 | 10.16 | 10.33 | 10.16 | 10.30 | 7,003,986 | +0.14(+1.42%) |
Apr 25, 2011 | 10.25 | 10.28 | 10.14 | 10.15 | 4,881,482 | -0.06(-0.62%) |
Apr 21, 2011 | 10.18 | 10.27 | 10.17 | 10.22 | 5,352,601 | +0.03(+0.27%) |
Apr 20, 2011 | 10.24 | 10.32 | 10.18 | 10.19 | 8,317,489 | +0.06(+0.62%) |
Apr 19, 2011 | 10.09 | 10.23 | 10.07 | 10.13 | 9,428,577 | +0.06(+0.63%) |
Apr 18, 2011 | 10.04 | 10.12 | 9.919 | 10.06 | 6,263,483 | -0.07(-0.71%) |
Apr 15, 2011 | 10.20 | 10.23 | 10.02 | 10.14 | 9,203,588 | +0.02(+0.18%) |
Apr 14, 2011 | 9.964 | 10.14 | 9.901 | 10.12 | 8,448,079 | +0.07(+0.70%) |
Apr 13, 2011 | 9.955 | 10.14 | 9.946 | 10.05 | 6,757,382 | +0.10(+1.02%) |
Apr 12, 2011 | 9.973 | 10.04 | 9.910 | 9.946 | 7,088,487 | -0.10(-0.99%) |
Apr 11, 2011 | 10.08 | 10.10 | 9.991 | 10.05 | 6,334,053 | -0.01(-0.09%) |
Apr 08, 2011 | 10.01 | 10.21 | 10.00 | 10.05 | 14,421,669 | +0.05(+0.54%) |
Apr 07, 2011 | 10.22 | 10.23 | 9.991 | 10.00 | 15,301,772 | -0.24(-2.38%) |
Apr 06, 2011 | 9.982 | 10.33 | 9.964 | 10.24 | 15,090,171 | +0.34(+3.46%) |
Apr 05, 2011 | 9.928 | 9.964 | 9.856 | 9.901 | 9,346,868 | -0.04(-0.36%) |
Apr 04, 2011 | 9.937 | 9.973 | 9.919 | 9.937 | 4,599,728 | +0.00(+0.00%) |
Apr 01, 2011 | 9.928 | 9.973 | 9.847 | 9.937 | 8,658,253 | +0.04(+0.36%) |
Mar 31, 2011 | 9.901 | 10.01 | 9.865 | 9.901 | 8,354,015 | +0.00(+0.00%) |
Mar 30, 2011 | 9.973 | 9.982 | 9.847 | 9.901 | 7,951,666 | +0.01(+0.09%) |
Mar 29, 2011 | 9.901 | 9.991 | 9.820 | 9.892 | 7,452,496 | -0.01(-0.09%) |
Mar 28, 2011 | 9.910 | 9.946 | 9.810 | 9.901 | 7,329,248 | -0.01(-0.09%) |
Mar 25, 2011 | 9.964 | 10.03 | 9.901 | 9.910 | 6,287,501 | +0.02(+0.18%) |
Mar 24, 2011 | 9.801 | 9.991 | 9.792 | 9.892 | 9,577,353 | +0.11(+1.11%) |
Mar 23, 2011 | 9.648 | 9.829 | 9.558 | 9.783 | 12,004,689 | +0.09(+0.93%) |
Mar 22, 2011 | 9.684 | 9.783 | 9.594 | 9.693 | 5,792,620 | -0.01(-0.09%) |
Mar 21, 2011 | 9.752 | 9.856 | 9.612 | 9.702 | 5,347,487 | +0.13(+1.32%) |
Mar 18, 2011 | 9.567 | 9.698 | 9.504 | 9.576 | 12,028,800 | +0.14(+1.53%) |
Mar 17, 2011 | 9.576 | 9.648 | 9.395 | 9.431 | 9,266,175 | -0.02(-0.26%) |
Mar 16, 2011 | 9.702 | 9.765 | 9.449 | 9.456 | 14,547,790 | -0.33(-3.34%) |
Mar 15, 2011 | 9.522 | 9.892 | 9.504 | 9.783 | 14,511,303 | -0.05(-0.46%) |
Mar 14, 2011 | 9.756 | 9.883 | 9.666 | 9.829 | 21,927,878 | +0.00(+0.05%) |
Mar 11, 2011 | 9.753 | 9.824 | 9.691 | 9.824 | 9,298,542 | +0.01(+0.09%) |
Mar 10, 2011 | 9.771 | 9.913 | 9.726 | 9.815 | 15,081,914 | -0.06(-0.63%) |
Mar 09, 2011 | 9.860 | 9.913 | 9.780 | 9.877 | 7,601,178 | +0.00(+0.00%) |
Mar 08, 2011 | 9.726 | 9.948 | 9.726 | 9.877 | 6,300,229 | +0.18(+1.83%) |
Mar 07, 2011 | 10.05 | 10.06 | 9.646 | 9.700 | 11,793,903 | -0.32(-3.19%) |
Mar 04, 2011 | 9.975 | 10.02 | 9.922 | 10.02 | 7,394,173 | +0.05(+0.54%) |
Mar 03, 2011 | 9.851 | 9.984 | 9.842 | 9.966 | 8,862,630 | +0.19(+1.91%) |
Mar 02, 2011 | 9.753 | 9.860 | 9.664 | 9.780 | 11,862,620 | +0.04(+0.46%) |