Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.25 | 10.28 | 10.23 | 10.23 | 6,400 | +0.01(+0.10%) |
May 20, 2011 | 10.27 | 10.32 | 10.22 | 10.22 | 30,450 | -0.03(-0.29%) |
May 19, 2011 | 10.25 | 10.27 | 10.22 | 10.25 | 25,000 | +0.00(+0.00%) |
May 18, 2011 | 10.26 | 10.27 | 10.25 | 10.25 | 13,614 | +0.00(+0.00%) |
May 17, 2011 | 10.26 | 10.27 | 10.25 | 10.25 | 8,974 | -0.02(-0.19%) |
May 16, 2011 | 10.27 | 10.27 | 10.27 | 10.27 | 2,600 | +0.01(+0.10%) |
May 13, 2011 | 10.26 | 10.26 | 10.25 | 10.26 | 8,600 | -0.01(-0.10%) |
May 12, 2011 | 10.25 | 10.27 | 10.25 | 10.27 | 6,900 | +0.00(+0.00%) |
May 11, 2011 | 10.25 | 10.27 | 10.23 | 10.27 | 14,079 | +0.06(+0.59%) |
May 10, 2011 | 10.27 | 10.27 | 10.21 | 10.21 | 53,200 | -0.03(-0.29%) |
May 09, 2011 | 10.24 | 10.29 | 10.22 | 10.24 | 22,600 | +0.01(+0.10%) |
May 06, 2011 | 10.26 | 10.27 | 10.23 | 10.23 | 3,746 | +0.00(+0.00%) |
May 05, 2011 | 10.26 | 10.27 | 10.22 | 10.23 | 12,268 | +0.00(+0.00%) |
May 04, 2011 | 10.23 | 10.27 | 10.21 | 10.23 | 51,175 | -0.03(-0.29%) |
May 03, 2011 | 10.22 | 10.27 | 10.21 | 10.26 | 12,900 | +0.03(+0.29%) |
May 02, 2011 | 10.25 | 10.25 | 10.23 | 10.23 | 3,415 | -0.03(-0.29%) |
Apr 29, 2011 | 10.23 | 10.26 | 10.21 | 10.26 | 7,530 | +0.03(+0.29%) |
Apr 28, 2011 | 10.25 | 10.25 | 10.21 | 10.23 | 4,595 | -0.02(-0.20%) |
Apr 27, 2011 | 10.22 | 10.26 | 10.20 | 10.25 | 14,513 | -0.02(-0.19%) |
Apr 26, 2011 | 10.22 | 10.27 | 10.22 | 10.27 | 2,900 | +0.06(+0.59%) |
Apr 25, 2011 | 10.21 | 10.27 | 10.21 | 10.21 | 14,100 | -0.04(-0.39%) |
Apr 21, 2011 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.01(-0.10%) |
Apr 20, 2011 | 10.25 | 10.26 | 10.21 | 10.26 | 4,549 | +0.01(+0.10%) |
Apr 19, 2011 | 10.25 | 10.26 | 10.25 | 10.25 | 5,450 | +0.02(+0.20%) |
Apr 18, 2011 | 10.25 | 10.25 | 10.21 | 10.23 | 7,960 | -0.03(-0.29%) |
Apr 15, 2011 | 10.25 | 10.27 | 10.25 | 10.26 | 18,938 | +0.02(+0.20%) |
Apr 14, 2011 | 10.28 | 10.28 | 10.24 | 10.24 | 16,877 | -0.01(-0.10%) |
Apr 13, 2011 | 10.24 | 10.25 | 10.21 | 10.25 | 14,000 | +0.00(+0.00%) |
Apr 12, 2011 | 10.25 | 10.27 | 10.21 | 10.25 | 20,780 | +0.04(+0.39%) |
Apr 11, 2011 | 10.30 | 10.30 | 10.21 | 10.21 | 1,394 | -0.09(-0.87%) |
Apr 08, 2011 | 10.28 | 10.30 | 10.27 | 10.30 | 18,050 | +0.03(+0.29%) |
Apr 07, 2011 | 10.26 | 10.27 | 10.25 | 10.27 | 8,360 | -0.01(-0.10%) |
Apr 06, 2011 | 10.20 | 10.29 | 10.20 | 10.28 | 8,300 | +0.08(+0.78%) |
Apr 05, 2011 | 10.20 | 10.22 | 10.19 | 10.20 | 11,075 | +0.00(+0.00%) |
Apr 04, 2011 | 10.16 | 10.20 | 10.16 | 10.20 | 8,257 | +0.01(+0.10%) |
Apr 01, 2011 | 10.13 | 10.19 | 10.13 | 10.19 | 40,574 | +0.01(+0.10%) |
Mar 31, 2011 | 10.11 | 10.20 | 10.10 | 10.18 | 43,300 | +0.03(+0.30%) |
Mar 30, 2011 | 10.14 | 10.16 | 10.11 | 10.15 | 16,300 | +0.03(+0.30%) |
Mar 29, 2011 | 10.12 | 10.16 | 10.08 | 10.12 | 19,090 | -0.11(-1.08%) |
Mar 28, 2011 | 10.20 | 10.25 | 10.18 | 10.23 | 45,660 | +0.03(+0.29%) |
Mar 25, 2011 | 10.12 | 10.20 | 10.11 | 10.20 | 244,981 | +0.02(+0.20%) |
Mar 24, 2011 | 10.13 | 10.18 | 10.11 | 10.18 | 298,310 | +0.05(+0.49%) |
Mar 23, 2011 | 10.11 | 10.13 | 10.10 | 10.13 | 179,987 | +0.01(+0.10%) |
Mar 22, 2011 | 10.10 | 10.13 | 10.09 | 10.12 | 118,080 | +0.03(+0.30%) |
Mar 21, 2011 | 10.12 | 10.14 | 10.09 | 10.09 | 160,075 | -0.03(-0.30%) |
Mar 18, 2011 | 10.13 | 10.15 | 10.12 | 10.12 | 71,777 | +0.00(+0.00%) |
Mar 17, 2011 | 10.13 | 10.15 | 10.12 | 10.12 | 26,522 | -0.01(-0.10%) |
Mar 16, 2011 | 10.13 | 10.14 | 10.13 | 10.13 | 16,800 | +0.00(+0.00%) |
Mar 15, 2011 | 10.10 | 10.13 | 10.10 | 10.13 | 38,630 | +0.03(+0.30%) |
Mar 14, 2011 | 10.10 | 10.11 | 10.10 | 10.10 | 43,724 | -0.02(-0.20%) |
Mar 11, 2011 | 10.13 | 10.13 | 10.10 | 10.12 | 70,640 | -0.01(-0.10%) |
Mar 10, 2011 | 10.12 | 10.14 | 10.10 | 10.13 | 13,037 | +0.02(+0.20%) |
Mar 09, 2011 | 10.11 | 10.13 | 10.10 | 10.11 | 74,012 | +0.00(+0.00%) |
Mar 08, 2011 | 10.13 | 10.13 | 10.10 | 10.11 | 107,500 | -0.02(-0.20%) |
Mar 07, 2011 | 10.15 | 10.15 | 10.12 | 10.13 | 117,768 | +0.00(+0.00%) |
Mar 04, 2011 | 10.16 | 10.17 | 10.12 | 10.13 | 77,940 | -0.03(-0.30%) |
Mar 03, 2011 | 10.15 | 10.22 | 10.15 | 10.16 | 93,900 | +0.01(+0.10%) |
Mar 02, 2011 | 10.11 | 10.17 | 10.09 | 10.15 | 97,363 | +0.01(+0.10%) |