Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.55 | 10.58 | 10.51 | 10.55 | 374,324 | -0.01(-0.12%) |
May 23, 2011 | 10.68 | 10.68 | 10.52 | 10.57 | 308,193 | -0.18(-1.67%) |
May 20, 2011 | 10.85 | 10.85 | 10.69 | 10.75 | 908,171 | -0.10(-0.91%) |
May 19, 2011 | 10.86 | 10.90 | 10.78 | 10.84 | 169,018 | +0.05(+0.46%) |
May 18, 2011 | 10.67 | 10.80 | 10.67 | 10.79 | 3,977,047 | +0.13(+1.22%) |
May 17, 2011 | 10.63 | 10.67 | 10.59 | 10.66 | 656,940 | -0.02(-0.20%) |
May 16, 2011 | 10.71 | 10.75 | 10.66 | 10.69 | 707,923 | -0.03(-0.23%) |
May 13, 2011 | 10.81 | 10.81 | 10.68 | 10.71 | 253,233 | -0.07(-0.65%) |
May 12, 2011 | 10.67 | 10.80 | 10.63 | 10.78 | 248,699 | +0.07(+0.61%) |
May 11, 2011 | 10.83 | 10.83 | 10.68 | 10.72 | 149,758 | -0.09(-0.83%) |
May 10, 2011 | 10.79 | 10.83 | 10.71 | 10.80 | 322,804 | +0.07(+0.63%) |
May 09, 2011 | 10.74 | 10.75 | 10.66 | 10.74 | 389,665 | +0.06(+0.53%) |
May 06, 2011 | 10.68 | 10.75 | 10.65 | 10.68 | 179,389 | +0.10(+0.96%) |
May 05, 2011 | 10.60 | 10.70 | 10.57 | 10.58 | 568,089 | -0.06(-0.53%) |
May 04, 2011 | 10.75 | 10.75 | 10.62 | 10.64 | 344,948 | -0.10(-0.95%) |
May 03, 2011 | 10.79 | 10.79 | 10.71 | 10.74 | 1,123,345 | -0.05(-0.51%) |
May 02, 2011 | 10.80 | 10.80 | 10.78 | 10.79 | 485,114 | +0.06(+0.54%) |
Apr 29, 2011 | 10.73 | 10.77 | 10.73 | 10.73 | 312,145 | -0.01(-0.12%) |
Apr 28, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 576,350 | +0.07(+0.62%) |
Apr 27, 2011 | 10.60 | 10.68 | 10.57 | 10.68 | 793,007 | +0.12(+1.12%) |
Apr 26, 2011 | 10.48 | 10.59 | 10.48 | 10.56 | 873,213 | +0.13(+1.29%) |
Apr 25, 2011 | 10.45 | 10.46 | 10.36 | 10.43 | 216,707 | -0.05(-0.46%) |
Apr 21, 2011 | 10.47 | 10.49 | 10.45 | 10.48 | 158,396 | +0.06(+0.62%) |
Apr 20, 2011 | 10.43 | 10.44 | 10.37 | 10.41 | 2,336,500 | +0.07(+0.68%) |
Apr 19, 2011 | 10.28 | 10.34 | 10.26 | 10.34 | 886,398 | +0.08(+0.75%) |
Apr 18, 2011 | 10.30 | 10.31 | 10.22 | 10.27 | 355,748 | -0.15(-1.49%) |
Apr 15, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 369,925 | +0.10(+0.94%) |
Apr 14, 2011 | 10.20 | 10.32 | 10.19 | 10.32 | 2,278,413 | +0.07(+0.64%) |
Apr 13, 2011 | 10.30 | 10.30 | 10.23 | 10.26 | 551,879 | +0.01(+0.11%) |
Apr 12, 2011 | 10.24 | 10.27 | 10.23 | 10.25 | 1,191,055 | -0.05(-0.52%) |
Apr 11, 2011 | 10.23 | 10.33 | 10.23 | 10.30 | 556,911 | +0.09(+0.92%) |
Apr 08, 2011 | 10.31 | 10.31 | 10.18 | 10.21 | 78,293 | -0.06(-0.56%) |
Apr 07, 2011 | 10.27 | 10.30 | 10.22 | 10.26 | 559,591 | +0.03(+0.24%) |
Apr 06, 2011 | 10.21 | 10.27 | 10.20 | 10.24 | 487,602 | +0.10(+0.94%) |
Apr 05, 2011 | 10.16 | 10.19 | 10.13 | 10.14 | 2,725,122 | -0.03(-0.34%) |
Apr 04, 2011 | 10.20 | 10.20 | 10.14 | 10.18 | 610,522 | +0.03(+0.25%) |
Apr 01, 2011 | 10.12 | 10.22 | 10.11 | 10.15 | 526,531 | +0.10(+1.04%) |
Mar 31, 2011 | 10.03 | 10.08 | 10.03 | 10.05 | 646,645 | -0.01(-0.08%) |
Mar 30, 2011 | 10.07 | 10.07 | 10.03 | 10.06 | 613,911 | +0.04(+0.44%) |
Mar 29, 2011 | 9.940 | 10.01 | 9.902 | 10.01 | 769,904 | +0.08(+0.77%) |
Mar 28, 2011 | 9.935 | 9.960 | 9.926 | 9.935 | 486,163 | +0.01(+0.13%) |
Mar 25, 2011 | 9.921 | 9.971 | 9.876 | 9.923 | 1,649,653 | +0.04(+0.41%) |
Mar 24, 2011 | 9.776 | 9.885 | 9.776 | 9.882 | 64,016 | +0.08(+0.78%) |
Mar 23, 2011 | 9.784 | 9.821 | 9.731 | 9.806 | 143,478 | -0.05(-0.52%) |
Mar 22, 2011 | 9.914 | 9.923 | 9.849 | 9.857 | 367,594 | -0.00(-0.02%) |
Mar 21, 2011 | 9.876 | 9.887 | 9.849 | 9.859 | 174,239 | +0.15(+1.60%) |
Mar 18, 2011 | 9.724 | 9.762 | 9.668 | 9.704 | 114,175 | +0.08(+0.81%) |
Mar 17, 2011 | 9.685 | 9.685 | 9.615 | 9.626 | 160,790 | +0.06(+0.67%) |
Mar 16, 2011 | 9.671 | 9.690 | 9.517 | 9.562 | 366,354 | -0.15(-1.53%) |
Mar 15, 2011 | 9.623 | 9.751 | 9.616 | 9.710 | 348,971 | -0.12(-1.26%) |
Mar 14, 2011 | 9.835 | 9.892 | 9.760 | 9.834 | 161,295 | -0.10(-0.99%) |
Mar 11, 2011 | 9.870 | 9.954 | 9.824 | 9.932 | 313,567 | +0.01(+0.08%) |
Mar 10, 2011 | 10.10 | 10.10 | 9.914 | 9.925 | 161,743 | -0.22(-2.16%) |
Mar 09, 2011 | 10.18 | 10.21 | 10.14 | 10.14 | 306,097 | -0.05(-0.46%) |
Mar 08, 2011 | 10.06 | 10.21 | 10.04 | 10.19 | 1,947,339 | +0.12(+1.23%) |
Mar 07, 2011 | 10.17 | 10.17 | 10.01 | 10.07 | 2,324,137 | -0.08(-0.76%) |
Mar 04, 2011 | 10.12 | 10.18 | 10.08 | 10.14 | 848,386 | -0.03(-0.34%) |
Mar 03, 2011 | 10.00 | 10.19 | 10.00 | 10.18 | 542,173 | +0.25(+2.52%) |
Mar 02, 2011 | 9.892 | 9.941 | 9.859 | 9.928 | 301,166 | +0.02(+0.22%) |