Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.40 | 10.57 | 10.40 | 10.40 | 531,166 | +0.00(+0.00%) |
May 23, 2011 | 10.19 | 10.40 | 10.19 | 10.40 | 2,660 | -0.05(-0.48%) |
May 20, 2011 | 10.54 | 10.65 | 10.45 | 10.45 | 3,932 | -0.49(-4.48%) |
May 19, 2011 | 10.70 | 10.94 | 10.70 | 10.94 | 17,285 | +0.32(+3.01%) |
May 18, 2011 | 10.56 | 10.78 | 10.56 | 10.62 | 7,460 | +0.15(+1.43%) |
May 17, 2011 | 10.57 | 10.58 | 10.47 | 10.47 | 1,998 | -0.26(-2.42%) |
May 16, 2011 | 10.76 | 10.76 | 10.73 | 10.73 | 3,328 | +0.04(+0.37%) |
May 13, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 443 | -0.50(-4.47%) |
May 12, 2011 | 10.89 | 11.19 | 10.86 | 11.19 | 1,078 | +0.19(+1.73%) |
May 11, 2011 | 11.22 | 11.22 | 11.00 | 11.00 | 6,981 | -0.33(-2.91%) |
May 10, 2011 | 11.29 | 11.34 | 11.29 | 11.33 | 1,542 | +0.48(+4.42%) |
May 09, 2011 | 10.91 | 10.91 | 10.84 | 10.85 | 16,660 | +0.04(+0.37%) |
May 06, 2011 | 11.09 | 11.17 | 10.81 | 10.81 | 2,218 | -0.28(-2.52%) |
May 05, 2011 | 11.22 | 11.33 | 11.09 | 11.09 | 1,375 | -0.33(-2.89%) |
May 04, 2011 | 11.46 | 11.55 | 11.35 | 11.42 | 6,877 | +0.05(+0.44%) |
May 03, 2011 | 11.37 | 11.55 | 11.35 | 11.37 | 15,044 | -0.13(-1.13%) |
May 02, 2011 | 11.50 | 11.70 | 11.50 | 11.50 | 8,661 | -0.25(-2.13%) |
Apr 29, 2011 | 11.98 | 11.98 | 11.38 | 11.75 | 243,510 | +0.28(+2.44%) |
Apr 28, 2011 | 11.45 | 11.47 | 11.45 | 11.47 | 2,240 | +0.21(+1.87%) |
Apr 27, 2011 | 11.26 | 11.26 | 11.26 | 11.26 | 1,236 | +0.36(+3.30%) |
Apr 26, 2011 | 11.10 | 11.10 | 10.90 | 10.90 | 449 | +0.13(+1.21%) |
Apr 25, 2011 | 10.79 | 10.95 | 10.77 | 10.77 | 2,486 | -0.02(-0.19%) |
Apr 21, 2011 | 10.81 | 10.84 | 10.77 | 10.79 | 6,545 | +0.19(+1.79%) |
Apr 20, 2011 | 10.57 | 10.60 | 10.55 | 10.60 | 4,001 | +0.43(+4.23%) |
Apr 19, 2011 | 10.17 | 10.35 | 10.17 | 10.17 | 1,075 | +0.02(+0.20%) |
Apr 18, 2011 | 10.15 | 10.30 | 10.15 | 10.15 | 1,102 | -0.19(-1.84%) |
Apr 15, 2011 | 10.32 | 10.50 | 10.32 | 10.34 | 1,714 | -0.21(-1.99%) |
Apr 14, 2011 | 10.55 | 10.55 | 10.55 | 10.55 | 453 | +0.01(+0.09%) |
Apr 13, 2011 | 10.43 | 10.54 | 10.33 | 10.54 | 1,353 | +0.04(+0.38%) |
Apr 12, 2011 | 10.45 | 10.51 | 10.45 | 10.50 | 610 | -0.02(-0.19%) |
Apr 11, 2011 | 10.39 | 10.52 | 10.39 | 10.52 | 481 | +0.12(+1.15%) |
Apr 08, 2011 | 10.39 | 10.40 | 10.39 | 10.40 | 1,723 | +0.17(+1.66%) |
Apr 07, 2011 | 10.23 | 10.23 | 10.23 | 10.23 | 288 | -0.17(-1.63%) |
Apr 06, 2011 | 10.39 | 10.40 | 10.23 | 10.40 | 8,711 | +0.20(+1.96%) |
Apr 05, 2011 | 10.05 | 10.20 | 10.01 | 10.20 | 7,739 | +0.18(+1.80%) |
Apr 04, 2011 | 10.21 | 10.21 | 10.02 | 10.02 | 3,763 | +0.03(+0.30%) |
Apr 01, 2011 | 9.960 | 10.00 | 9.960 | 9.990 | 2,703 | -0.16(-1.58%) |
Mar 31, 2011 | 9.950 | 10.15 | 9.950 | 10.15 | 602 | +0.19(+1.91%) |
Mar 30, 2011 | 9.960 | 9.960 | 9.960 | 9.960 | 125 | -0.19(-1.87%) |
Mar 29, 2011 | 10.07 | 10.18 | 10.02 | 10.15 | 43,921 | -0.01(-0.10%) |
Mar 28, 2011 | 9.953 | 10.16 | 9.953 | 10.16 | 2,614,679 | +0.03(+0.30%) |
Mar 25, 2011 | 10.13 | 10.13 | 10.13 | 10.13 | 23,206 | +0.30(+3.05%) |
Mar 22, 2011 | 9.830 | 9.830 | 9.830 | 9.830 | 69,020 | +0.05(+0.51%) |
Mar 21, 2011 | 9.780 | 9.780 | 9.780 | 9.780 | 212 | -0.22(-2.20%) |
Mar 18, 2011 | 9.620 | 10.15 | 9.453 | 10.00 | 261,368 | +0.78(+8.46%) |
Mar 15, 2011 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | -0.46(-4.75%) |
Mar 10, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.14(-1.43%) |
Mar 04, 2011 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) |