Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.51 | 10.66 | 10.44 | 10.44 | 434,013 | -0.00(-0.04%) |
May 23, 2011 | 10.38 | 10.49 | 10.38 | 10.45 | 236,145 | -0.04(-0.39%) |
May 20, 2011 | 10.43 | 10.50 | 10.41 | 10.49 | 303,375 | +0.01(+0.09%) |
May 19, 2011 | 10.52 | 10.55 | 10.42 | 10.48 | 237,181 | +0.02(+0.20%) |
May 18, 2011 | 10.42 | 10.46 | 10.36 | 10.46 | 335,329 | +0.06(+0.53%) |
May 17, 2011 | 10.40 | 10.44 | 10.36 | 10.40 | 252,664 | -0.01(-0.07%) |
May 16, 2011 | 10.41 | 10.47 | 10.34 | 10.41 | 350,976 | +0.02(+0.18%) |
May 13, 2011 | 10.49 | 10.53 | 10.38 | 10.39 | 138,724 | -0.08(-0.78%) |
May 12, 2011 | 10.29 | 10.48 | 10.28 | 10.47 | 174,106 | +0.18(+1.76%) |
May 11, 2011 | 10.38 | 10.48 | 10.27 | 10.29 | 354,376 | -0.11(-1.07%) |
May 10, 2011 | 10.40 | 10.48 | 10.29 | 10.40 | 372,174 | +0.07(+0.72%) |
May 09, 2011 | 10.32 | 10.35 | 10.20 | 10.33 | 157,452 | +0.04(+0.40%) |
May 06, 2011 | 10.37 | 10.56 | 10.26 | 10.29 | 257,035 | +0.02(+0.22%) |
May 05, 2011 | 10.36 | 10.44 | 10.27 | 10.27 | 243,913 | -0.09(-0.89%) |
May 04, 2011 | 10.41 | 10.52 | 10.35 | 10.36 | 252,602 | -0.03(-0.32%) |
May 03, 2011 | 10.60 | 10.60 | 10.34 | 10.39 | 590,842 | -0.19(-1.75%) |
May 02, 2011 | 10.59 | 10.75 | 10.58 | 10.58 | 299,342 | -0.13(-1.21%) |
Apr 29, 2011 | 10.70 | 10.72 | 10.60 | 10.71 | 225,290 | +0.02(+0.21%) |
Apr 28, 2011 | 10.70 | 10.77 | 10.61 | 10.68 | 368,749 | -0.01(-0.14%) |
Apr 27, 2011 | 10.79 | 10.82 | 10.65 | 10.70 | 307,528 | -0.09(-0.82%) |
Apr 26, 2011 | 10.72 | 10.85 | 10.67 | 10.79 | 225,247 | +0.07(+0.66%) |
Apr 25, 2011 | 10.72 | 10.81 | 10.64 | 10.72 | 366,677 | -0.04(-0.34%) |
Apr 21, 2011 | 10.68 | 10.76 | 10.61 | 10.76 | 452,926 | +0.15(+1.38%) |
Apr 20, 2011 | 10.69 | 10.70 | 10.55 | 10.61 | 361,648 | +0.07(+0.69%) |
Apr 19, 2011 | 10.51 | 10.56 | 10.41 | 10.54 | 301,779 | +0.00(+0.00%) |
Apr 18, 2011 | 10.54 | 10.62 | 10.47 | 10.54 | 262,062 | -0.02(-0.17%) |
Apr 15, 2011 | 10.47 | 10.58 | 10.34 | 10.55 | 288,881 | +0.05(+0.45%) |
Apr 14, 2011 | 10.47 | 10.56 | 10.42 | 10.51 | 256,698 | +0.01(+0.14%) |
Apr 13, 2011 | 10.69 | 10.72 | 10.49 | 10.49 | 316,679 | -0.16(-1.51%) |
Apr 12, 2011 | 10.60 | 10.75 | 10.60 | 10.65 | 305,467 | +0.00(+0.03%) |
Apr 11, 2011 | 10.64 | 10.71 | 10.59 | 10.65 | 426,013 | -0.00(-0.03%) |
Apr 08, 2011 | 10.82 | 10.88 | 10.60 | 10.65 | 205,256 | -0.09(-0.81%) |
Apr 07, 2011 | 10.89 | 10.89 | 10.73 | 10.74 | 220,833 | -0.09(-0.81%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.76 | 10.83 | 265,607 | +0.10(+0.92%) |
Apr 05, 2011 | 10.72 | 10.78 | 10.66 | 10.73 | 221,686 | +0.01(+0.07%) |
Apr 04, 2011 | 10.73 | 10.78 | 10.70 | 10.72 | 185,380 | +0.02(+0.20%) |
Apr 01, 2011 | 10.79 | 10.85 | 10.65 | 10.70 | 388,061 | -0.06(-0.54%) |
Mar 31, 2011 | 10.63 | 10.76 | 10.54 | 10.76 | 290,822 | +0.12(+1.13%) |
Mar 30, 2011 | 10.64 | 10.80 | 10.62 | 10.64 | 338,059 | -0.08(-0.78%) |
Mar 29, 2011 | 10.92 | 11.03 | 10.59 | 10.72 | 608,635 | -0.21(-1.90%) |
Mar 28, 2011 | 10.89 | 11.10 | 10.54 | 10.93 | 2,592,166 | +0.78(+7.73%) |
Mar 25, 2011 | 10.12 | 10.24 | 10.01 | 10.15 | 506,638 | +0.08(+0.83%) |
Mar 24, 2011 | 10.31 | 10.38 | 10.06 | 10.06 | 458,333 | -0.25(-2.41%) |
Mar 23, 2011 | 10.31 | 10.37 | 10.14 | 10.31 | 223,792 | +0.00(+0.04%) |
Mar 22, 2011 | 10.26 | 10.39 | 10.22 | 10.31 | 426,049 | -0.01(-0.07%) |
Mar 21, 2011 | 10.27 | 10.35 | 10.10 | 10.31 | 422,712 | +0.22(+2.20%) |
Mar 18, 2011 | 10.13 | 10.29 | 10.03 | 10.09 | 1,020,253 | +0.00(+0.00%) |
Mar 17, 2011 | 10.07 | 10.11 | 10.01 | 10.09 | 283,658 | +0.08(+0.84%) |
Mar 16, 2011 | 9.985 | 10.07 | 9.964 | 10.01 | 280,847 | +0.01(+0.07%) |
Mar 15, 2011 | 10.03 | 10.21 | 9.949 | 10.00 | 675,408 | -0.14(-1.40%) |
Mar 14, 2011 | 10.12 | 10.24 | 10.12 | 10.14 | 217,077 | -0.05(-0.54%) |
Mar 11, 2011 | 10.10 | 10.25 | 10.03 | 10.20 | 222,797 | +0.11(+1.05%) |
Mar 10, 2011 | 10.03 | 10.21 | 9.964 | 10.09 | 376,926 | +0.01(+0.11%) |
Mar 09, 2011 | 10.02 | 10.13 | 9.989 | 10.08 | 347,022 | +0.03(+0.29%) |
Mar 08, 2011 | 9.945 | 10.07 | 9.920 | 10.05 | 446,789 | +0.13(+1.29%) |
Mar 07, 2011 | 10.22 | 10.29 | 9.923 | 9.923 | 557,760 | -0.29(-2.82%) |
Mar 04, 2011 | 10.20 | 10.26 | 10.13 | 10.21 | 269,331 | -0.01(-0.07%) |
Mar 03, 2011 | 10.28 | 10.32 | 10.12 | 10.22 | 460,477 | +0.01(+0.11%) |
Mar 02, 2011 | 10.28 | 10.32 | 10.14 | 10.21 | 314,875 | -0.07(-0.64%) |