Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.17 | 10.28 | 9.900 | 9.930 | 52,973 | -0.23(-2.26%) |
May 23, 2011 | 10.18 | 10.36 | 10.15 | 10.16 | 22,406 | -0.24(-2.31%) |
May 20, 2011 | 10.35 | 10.54 | 10.19 | 10.40 | 30,128 | +0.02(+0.18%) |
May 19, 2011 | 10.43 | 10.64 | 10.28 | 10.38 | 24,630 | +0.07(+0.69%) |
May 18, 2011 | 10.31 | 10.38 | 10.25 | 10.31 | 12,352 | +0.00(+0.00%) |
May 17, 2011 | 10.42 | 10.53 | 10.27 | 10.31 | 7,012 | -0.08(-0.77%) |
May 16, 2011 | 10.20 | 10.58 | 10.20 | 10.39 | 35,104 | +0.15(+1.46%) |
May 13, 2011 | 10.28 | 10.35 | 10.20 | 10.24 | 26,804 | +0.00(+0.00%) |
May 12, 2011 | 10.57 | 10.70 | 10.20 | 10.24 | 75,993 | -0.46(-4.30%) |
May 11, 2011 | 10.95 | 10.95 | 10.65 | 10.70 | 13,422 | -0.21(-1.92%) |
May 10, 2011 | 10.57 | 11.03 | 10.57 | 10.91 | 39,938 | +0.34(+3.22%) |
May 09, 2011 | 10.63 | 10.79 | 10.32 | 10.57 | 25,955 | -0.03(-0.28%) |
May 06, 2011 | 10.64 | 10.93 | 10.41 | 10.60 | 26,578 | +0.07(+0.66%) |
May 05, 2011 | 10.83 | 10.85 | 10.45 | 10.53 | 61,353 | -0.34(-3.13%) |
May 04, 2011 | 11.35 | 11.42 | 10.61 | 10.87 | 54,018 | -0.48(-4.23%) |
May 03, 2011 | 11.60 | 11.90 | 11.17 | 11.35 | 71,140 | -0.24(-2.07%) |
May 02, 2011 | 11.88 | 13.02 | 11.50 | 11.59 | 313,167 | -0.31(-2.61%) |
Apr 29, 2011 | 11.67 | 12.15 | 11.67 | 11.90 | 86,455 | +0.30(+2.59%) |
Apr 28, 2011 | 11.43 | 11.81 | 11.33 | 11.60 | 30,435 | +0.21(+1.84%) |
Apr 27, 2011 | 11.66 | 11.66 | 11.24 | 11.39 | 25,263 | -0.28(-2.40%) |
Apr 26, 2011 | 11.31 | 11.85 | 11.15 | 11.67 | 55,070 | +0.37(+3.27%) |
Apr 25, 2011 | 11.44 | 11.45 | 11.01 | 11.30 | 31,389 | -0.06(-0.53%) |
Apr 21, 2011 | 10.87 | 11.38 | 10.87 | 11.36 | 26,510 | +0.50(+4.60%) |
Apr 20, 2011 | 10.97 | 11.14 | 10.80 | 10.86 | 38,380 | +0.06(+0.56%) |
Apr 19, 2011 | 10.67 | 10.92 | 10.61 | 10.80 | 21,025 | +0.15(+1.41%) |
Apr 18, 2011 | 10.69 | 10.69 | 10.05 | 10.65 | 29,750 | -0.19(-1.75%) |
Apr 15, 2011 | 10.50 | 10.87 | 10.33 | 10.84 | 61,002 | +0.50(+4.84%) |
Apr 14, 2011 | 10.33 | 10.38 | 10.18 | 10.34 | 24,565 | +0.04(+0.39%) |
Apr 13, 2011 | 10.19 | 10.41 | 10.05 | 10.30 | 48,522 | +0.20(+1.98%) |
Apr 12, 2011 | 10.18 | 10.20 | 10.05 | 10.10 | 15,200 | -0.08(-0.79%) |
Apr 11, 2011 | 10.49 | 10.49 | 10.16 | 10.18 | 73,083 | -0.26(-2.49%) |
Apr 08, 2011 | 10.41 | 10.45 | 10.30 | 10.44 | 41,943 | +0.04(+0.38%) |
Apr 07, 2011 | 10.69 | 10.69 | 10.25 | 10.40 | 80,126 | -0.31(-2.89%) |
Apr 06, 2011 | 10.83 | 10.85 | 10.68 | 10.71 | 11,615 | -0.06(-0.56%) |
Apr 05, 2011 | 10.87 | 10.88 | 10.71 | 10.77 | 24,447 | -0.17(-1.55%) |
Apr 04, 2011 | 10.93 | 10.98 | 10.77 | 10.94 | 62,228 | -0.01(-0.09%) |
Apr 01, 2011 | 11.38 | 11.38 | 10.81 | 10.95 | 52,297 | -0.38(-3.35%) |
Mar 31, 2011 | 11.18 | 11.38 | 11.03 | 11.33 | 43,824 | +0.15(+1.34%) |
Mar 30, 2011 | 10.90 | 11.58 | 10.89 | 11.18 | 65,068 | +0.29(+2.66%) |
Mar 29, 2011 | 11.84 | 11.84 | 10.83 | 10.89 | 129,600 | -0.93(-7.87%) |
Mar 28, 2011 | 10.62 | 12.27 | 10.62 | 11.82 | 349,651 | +1.77(+17.61%) |
Mar 25, 2011 | 10.04 | 10.16 | 9.980 | 10.05 | 138,002 | +0.09(+0.90%) |
Mar 24, 2011 | 10.27 | 10.27 | 9.930 | 9.960 | 59,069 | -0.21(-2.06%) |
Mar 23, 2011 | 10.15 | 10.38 | 10.10 | 10.17 | 27,177 | +0.01(+0.10%) |
Mar 22, 2011 | 10.74 | 10.74 | 10.16 | 10.16 | 29,437 | -0.32(-3.05%) |
Mar 21, 2011 | 10.49 | 10.59 | 10.18 | 10.48 | 18,993 | +0.30(+2.95%) |
Mar 18, 2011 | 10.25 | 10.51 | 10.16 | 10.18 | 62,257 | +0.02(+0.20%) |
Mar 17, 2011 | 10.33 | 10.33 | 10.05 | 10.16 | 18,593 | -0.01(-0.10%) |
Mar 16, 2011 | 10.27 | 10.32 | 9.950 | 10.17 | 23,047 | -0.13(-1.26%) |
Mar 15, 2011 | 10.26 | 10.30 | 9.830 | 10.30 | 75,235 | -0.25(-2.37%) |
Mar 14, 2011 | 10.33 | 10.58 | 10.24 | 10.55 | 14,463 | +0.17(+1.64%) |
Mar 11, 2011 | 10.37 | 10.53 | 10.20 | 10.38 | 21,017 | +0.03(+0.29%) |
Mar 10, 2011 | 10.60 | 10.75 | 10.31 | 10.35 | 37,829 | -0.33(-3.09%) |
Mar 09, 2011 | 10.70 | 10.85 | 10.61 | 10.68 | 9,814 | +0.05(+0.47%) |
Mar 08, 2011 | 10.74 | 10.77 | 10.57 | 10.63 | 11,796 | -0.05(-0.47%) |
Mar 07, 2011 | 10.98 | 11.02 | 10.66 | 10.68 | 23,710 | -0.22(-2.02%) |
Mar 04, 2011 | 10.95 | 11.09 | 10.85 | 10.90 | 15,858 | +0.06(+0.55%) |
Mar 03, 2011 | 10.80 | 11.08 | 10.75 | 10.84 | 44,245 | +0.14(+1.27%) |
Mar 02, 2011 | 10.75 | 10.80 | 10.56 | 10.70 | 21,107 | -0.10(-0.89%) |