Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.91 | 10.94 | 10.90 | 10.94 | 2,355 | +0.03(+0.29%) |
May 23, 2011 | 10.86 | 10.91 | 10.86 | 10.91 | 3,522 | +0.02(+0.21%) |
May 20, 2011 | 10.93 | 10.93 | 10.83 | 10.89 | 12,839 | -0.04(-0.36%) |
May 19, 2011 | 10.89 | 10.97 | 10.89 | 10.93 | 9,140 | +0.00(+0.00%) |
May 18, 2011 | 10.93 | 10.95 | 10.93 | 10.93 | 7,108 | +0.01(+0.07%) |
May 17, 2011 | 10.85 | 10.92 | 10.81 | 10.92 | 7,206 | +0.07(+0.65%) |
May 16, 2011 | 11.02 | 11.02 | 10.78 | 10.85 | 8,584 | -0.04(-0.36%) |
May 13, 2011 | 10.89 | 10.90 | 10.84 | 10.89 | 5,618 | +0.04(+0.36%) |
May 12, 2011 | 10.79 | 10.86 | 10.79 | 10.85 | 6,534 | +0.05(+0.43%) |
May 11, 2011 | 10.79 | 10.80 | 10.73 | 10.80 | 15,533 | -0.05(-0.50%) |
May 10, 2011 | 10.79 | 10.86 | 10.76 | 10.86 | 3,587 | +0.07(+0.65%) |
May 09, 2011 | 10.79 | 10.84 | 10.75 | 10.79 | 14,555 | +0.00(+0.00%) |
May 06, 2011 | 10.75 | 10.79 | 10.74 | 10.79 | 8,328 | +0.04(+0.36%) |
May 05, 2011 | 10.74 | 10.75 | 10.65 | 10.75 | 11,744 | +0.00(+0.00%) |
May 04, 2011 | 10.68 | 10.75 | 10.67 | 10.75 | 8,423 | +0.06(+0.58%) |
May 03, 2011 | 10.72 | 10.75 | 10.62 | 10.68 | 21,563 | -0.02(-0.22%) |
May 02, 2011 | 10.71 | 10.71 | 10.71 | 10.71 | 13,788 | -0.04(-0.36%) |
Apr 29, 2011 | 10.68 | 10.75 | 10.67 | 10.75 | 16,585 | +0.04(+0.36%) |
Apr 28, 2011 | 10.64 | 10.72 | 10.64 | 10.71 | 13,453 | +0.03(+0.29%) |
Apr 27, 2011 | 10.65 | 10.68 | 10.61 | 10.68 | 14,788 | +0.05(+0.43%) |
Apr 26, 2011 | 10.61 | 10.65 | 10.61 | 10.63 | 5,792 | -0.02(-0.16%) |
Apr 25, 2011 | 10.64 | 10.65 | 10.61 | 10.65 | 3,146 | -0.01(-0.05%) |
Apr 21, 2011 | 10.64 | 10.65 | 10.57 | 10.65 | 10,506 | -0.02(-0.15%) |
Apr 20, 2011 | 10.57 | 10.67 | 10.57 | 10.67 | 23,923 | +0.11(+1.03%) |
Apr 19, 2011 | 10.54 | 10.58 | 10.54 | 10.56 | 3,792 | +0.00(+0.00%) |
Apr 18, 2011 | 10.57 | 10.57 | 10.54 | 10.56 | 9,794 | -0.03(-0.29%) |
Apr 15, 2011 | 10.60 | 10.61 | 10.51 | 10.59 | 15,725 | +0.00(+0.00%) |
Apr 14, 2011 | 10.56 | 10.59 | 10.56 | 10.59 | 4,484 | +0.04(+0.37%) |
Apr 13, 2011 | 10.58 | 10.60 | 10.54 | 10.55 | 9,238 | -0.04(-0.35%) |
Apr 12, 2011 | 10.61 | 10.61 | 10.59 | 10.59 | 3,801 | -0.03(-0.24%) |
Apr 11, 2011 | 10.60 | 10.61 | 10.58 | 10.61 | 6,621 | -0.02(-0.15%) |
Apr 08, 2011 | 10.59 | 10.67 | 10.59 | 10.63 | 7,493 | +0.00(+0.00%) |
Apr 07, 2011 | 10.61 | 10.68 | 10.61 | 10.63 | 5,346 | -0.01(-0.07%) |
Apr 06, 2011 | 10.64 | 10.64 | 10.61 | 10.64 | 4,930 | -0.02(-0.15%) |
Apr 05, 2011 | 10.61 | 10.65 | 10.61 | 10.65 | 17,165 | +0.05(+0.44%) |
Apr 04, 2011 | 10.64 | 10.64 | 10.59 | 10.61 | 7,781 | +0.00(+0.00%) |
Apr 01, 2011 | 10.47 | 10.61 | 10.47 | 10.61 | 23,747 | +0.09(+0.88%) |
Mar 31, 2011 | 10.47 | 10.52 | 10.46 | 10.51 | 6,056 | +0.01(+0.10%) |
Mar 30, 2011 | 10.60 | 10.60 | 10.47 | 10.50 | 11,825 | -0.09(-0.89%) |
Mar 29, 2011 | 10.54 | 10.61 | 10.54 | 10.60 | 3,248 | -0.02(-0.15%) |
Mar 28, 2011 | 10.64 | 10.64 | 10.56 | 10.61 | 5,284 | -0.02(-0.22%) |
Mar 25, 2011 | 10.65 | 10.65 | 10.64 | 10.64 | 3,282 | -0.02(-0.15%) |
Mar 24, 2011 | 10.65 | 10.67 | 10.60 | 10.65 | 8,869 | +0.00(+0.00%) |
Mar 23, 2011 | 10.64 | 10.68 | 10.58 | 10.65 | 10,993 | +0.00(+0.00%) |
Mar 22, 2011 | 10.58 | 10.65 | 10.58 | 10.65 | 1,610 | -0.02(-0.15%) |
Mar 21, 2011 | 10.63 | 10.67 | 10.63 | 10.67 | 3,423 | +0.00(+0.00%) |
Mar 18, 2011 | 10.64 | 10.67 | 10.64 | 10.67 | 3,514 | +0.05(+0.51%) |
Mar 17, 2011 | 10.62 | 10.64 | 10.61 | 10.61 | 3,866 | -0.01(-0.07%) |
Mar 16, 2011 | 10.56 | 10.62 | 10.56 | 10.62 | 1,153 | +0.08(+0.74%) |
Mar 15, 2011 | 10.55 | 10.62 | 10.45 | 10.54 | 13,507 | -0.08(-0.73%) |
Mar 14, 2011 | 10.64 | 10.64 | 10.50 | 10.62 | 13,055 | -0.06(-0.58%) |
Mar 11, 2011 | 10.62 | 10.68 | 10.62 | 10.68 | 2,654 | -0.04(-0.36%) |
Mar 10, 2011 | 10.62 | 10.72 | 10.62 | 10.72 | 3,563 | +0.01(+0.07%) |
Mar 09, 2011 | 10.66 | 10.72 | 10.62 | 10.72 | 1,324 | +0.01(+0.07%) |
Mar 08, 2011 | 10.64 | 10.71 | 10.61 | 10.71 | 5,027 | +0.05(+0.44%) |
Mar 07, 2011 | 10.71 | 10.71 | 10.60 | 10.66 | 10,962 | -0.03(-0.29%) |
Mar 04, 2011 | 10.62 | 10.72 | 10.62 | 10.69 | 18,591 | +0.00(+0.00%) |
Mar 03, 2011 | 10.68 | 10.71 | 10.58 | 10.69 | 3,281 | -0.02(-0.15%) |
Mar 02, 2011 | 10.68 | 10.72 | 10.58 | 10.71 | 9,860 | +0.01(+0.07%) |