Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.20 | 10.20 | 10.12 | 10.12 | 3,969 | -0.12(-1.21%) |
May 20, 2011 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.86%) | |
May 19, 2011 | 10.25 | 10.44 | 10.23 | 10.34 | 4,900 | +0.08(+0.76%) |
May 18, 2011 | 10.25 | 10.26 | 10.21 | 10.26 | 800 | +0.21(+2.12%) |
May 17, 2011 | 10.02 | 10.05 | 10.02 | 10.05 | 1,500 | -0.04(-0.36%) |
May 16, 2011 | 10.08 | 10.08 | 10.08 | 10.08 | 1,100 | +0.00(+0.05%) |
May 13, 2011 | 10.09 | 10.09 | 10.06 | 10.08 | 5,400 | -0.03(-0.28%) |
May 12, 2011 | 10.11 | 10.11 | 10.11 | 10.11 | 2,320 | -0.06(-0.63%) |
May 11, 2011 | 10.26 | 10.26 | 10.16 | 10.17 | 1,936 | -0.08(-0.78%) |
May 10, 2011 | 10.25 | 10.25 | 10.18 | 10.25 | 1,200 | +0.00(+0.01%) |
May 09, 2011 | 10.22 | 10.25 | 10.22 | 10.25 | 8,300 | +0.08(+0.75%) |
May 06, 2011 | 10.25 | 10.25 | 10.17 | 10.17 | 3,000 | -0.03(-0.27%) |
May 05, 2011 | 10.01 | 10.20 | 10.01 | 10.20 | 6,200 | +0.01(+0.11%) |
May 04, 2011 | 10.27 | 10.27 | 10.19 | 10.19 | 5,900 | -0.21(-2.01%) |
May 03, 2011 | 10.39 | 10.40 | 10.39 | 10.40 | 2,300 | -0.05(-0.45%) |
May 02, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 600 | +0.19(+1.84%) |
Apr 29, 2011 | 10.28 | 10.35 | 10.26 | 10.26 | 4,000 | -0.00(-0.03%) |
Apr 28, 2011 | 10.06 | 10.26 | 10.04 | 10.26 | 1,300 | +0.24(+2.40%) |
Apr 27, 2011 | 10.02 | 10.02 | 10.02 | 10.02 | 1,000 | -0.02(-0.23%) |
Apr 26, 2011 | 9.949 | 10.04 | 9.949 | 10.04 | 1,900 | +0.09(+0.93%) |
Apr 25, 2011 | 9.909 | 9.949 | 9.861 | 9.949 | 5,100 | +0.04(+0.41%) |
Apr 21, 2011 | 9.895 | 9.937 | 9.895 | 9.908 | 2,100 | +0.04(+0.38%) |
Apr 20, 2011 | 9.892 | 9.892 | 9.871 | 9.871 | 2,000 | +0.07(+0.73%) |
Apr 19, 2011 | 9.861 | 9.871 | 9.799 | 9.799 | 4,500 | +0.13(+1.37%) |
Apr 18, 2011 | 9.740 | 9.740 | 9.667 | 9.667 | 1,400 | -0.08(-0.83%) |
Apr 15, 2011 | 9.772 | 9.772 | 9.748 | 9.748 | 3,900 | -0.05(-0.48%) |
Apr 14, 2011 | 9.787 | 9.849 | 9.707 | 9.795 | 9,800 | -0.01(-0.05%) |
Apr 13, 2011 | 9.924 | 9.924 | 9.740 | 9.800 | 7,100 | -0.07(-0.66%) |
Apr 12, 2011 | 9.884 | 9.884 | 9.760 | 9.866 | 2,900 | -0.09(-0.94%) |
Apr 11, 2011 | 9.928 | 9.976 | 9.880 | 9.959 | 9,100 | +0.03(+0.33%) |
Apr 08, 2011 | 9.925 | 9.980 | 9.914 | 9.927 | 4,800 | +0.07(+0.68%) |
Apr 07, 2011 | 9.865 | 9.890 | 9.860 | 9.860 | 7,800 | +0.07(+0.67%) |
Apr 06, 2011 | 9.842 | 9.842 | 9.794 | 9.794 | 1,200 | -0.09(-0.86%) |
Apr 05, 2011 | 10.01 | 10.01 | 9.818 | 9.880 | 1,500 | -0.13(-1.30%) |
Apr 04, 2011 | 10.08 | 10.08 | 9.968 | 10.01 | 1,600 | +0.03(+0.26%) |
Apr 01, 2011 | 9.994 | 10.00 | 9.974 | 9.984 | 16,600 | +0.14(+1.46%) |
Mar 31, 2011 | 9.863 | 9.863 | 9.840 | 9.840 | 1,500 | +0.05(+0.51%) |
Mar 30, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 7,000 | +0.05(+0.55%) |
Mar 29, 2011 | 9.723 | 9.737 | 9.723 | 9.737 | 6,700 | +0.02(+0.23%) |
Mar 28, 2011 | 9.724 | 9.724 | 9.714 | 9.714 | 400 | +0.00(+0.04%) |
Mar 25, 2011 | 9.761 | 9.761 | 9.707 | 9.710 | 1,100 | +0.12(+1.26%) |
Mar 23, 2011 | 9.589 | 9.589 | 9.589 | 9.589 | 0 | -0.03(-0.30%) |
Mar 22, 2011 | 9.649 | 9.700 | 9.618 | 9.618 | 7,600 | -0.09(-0.92%) |
Mar 21, 2011 | 9.634 | 9.708 | 9.698 | 9.708 | 3,300 | +0.07(+0.77%) |
Mar 18, 2011 | 9.604 | 9.634 | 9.604 | 9.634 | 600 | +0.09(+0.99%) |
Mar 17, 2011 | 9.522 | 9.549 | 9.522 | 9.539 | 1,000 | +0.07(+0.70%) |
Mar 16, 2011 | 9.550 | 9.561 | 9.381 | 9.473 | 8,200 | -0.12(-1.21%) |
Mar 15, 2011 | 9.504 | 9.589 | 9.408 | 9.589 | 6,800 | -0.06(-0.58%) |
Mar 14, 2011 | 9.732 | 9.732 | 9.630 | 9.645 | 3,900 | -0.04(-0.37%) |
Mar 11, 2011 | 9.560 | 9.691 | 9.560 | 9.681 | 4,760 | +0.05(+0.48%) |
Mar 10, 2011 | 9.573 | 9.635 | 9.573 | 9.635 | 1,950 | -0.14(-1.47%) |
Mar 09, 2011 | 9.771 | 9.778 | 9.771 | 9.778 | 800 | +0.07(+0.71%) |
Mar 08, 2011 | 9.730 | 9.730 | 9.710 | 9.710 | 1,000 | +0.10(+1.04%) |
Mar 07, 2011 | 9.641 | 9.641 | 9.610 | 9.610 | 5,500 | -0.15(-1.51%) |
Mar 04, 2011 | 9.739 | 9.768 | 9.722 | 9.757 | 2,000 | -0.05(-0.54%) |
Mar 03, 2011 | 9.848 | 9.848 | 9.809 | 9.809 | 1,100 | -0.07(-0.68%) |