Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.55 | 10.62 | 10.51 | 10.55 | 1,341,043 | +0.02(+0.23%) |
May 23, 2011 | 10.58 | 10.59 | 10.50 | 10.53 | 675,590 | -0.14(-1.35%) |
May 20, 2011 | 10.57 | 10.72 | 10.56 | 10.67 | 1,496,421 | +0.05(+0.50%) |
May 19, 2011 | 10.60 | 10.66 | 10.58 | 10.62 | 1,016,041 | +0.06(+0.60%) |
May 18, 2011 | 10.46 | 10.62 | 10.42 | 10.55 | 1,019,860 | +0.12(+1.12%) |
May 17, 2011 | 10.36 | 10.49 | 10.31 | 10.44 | 1,903,397 | +0.04(+0.42%) |
May 16, 2011 | 10.29 | 10.46 | 10.28 | 10.39 | 1,898,748 | +0.03(+0.33%) |
May 13, 2011 | 10.42 | 10.43 | 10.25 | 10.36 | 1,920,763 | -0.07(-0.65%) |
May 12, 2011 | 10.42 | 10.44 | 10.31 | 10.43 | 1,169,643 | -0.05(-0.49%) |
May 11, 2011 | 10.52 | 10.54 | 10.41 | 10.48 | 1,328,639 | -0.05(-0.46%) |
May 10, 2011 | 10.46 | 10.53 | 10.42 | 10.53 | 966,067 | +0.09(+0.81%) |
May 09, 2011 | 10.42 | 10.44 | 10.34 | 10.44 | 1,028,411 | +0.05(+0.51%) |
May 06, 2011 | 10.42 | 10.49 | 10.32 | 10.39 | 1,626,064 | +0.06(+0.61%) |
May 05, 2011 | 10.35 | 10.36 | 10.24 | 10.33 | 1,711,550 | -0.13(-1.28%) |
May 04, 2011 | 10.64 | 10.65 | 10.36 | 10.46 | 1,883,113 | -0.18(-1.67%) |
May 03, 2011 | 10.63 | 10.68 | 10.59 | 10.64 | 2,541,540 | +0.00(+0.05%) |
May 02, 2011 | 10.63 | 10.64 | 10.59 | 10.63 | 2,040,942 | +0.19(+1.79%) |
Apr 29, 2011 | 10.29 | 10.46 | 10.27 | 10.44 | 1,807,354 | +0.12(+1.15%) |
Apr 28, 2011 | 10.33 | 10.38 | 10.26 | 10.33 | 1,337,770 | +0.01(+0.09%) |
Apr 27, 2011 | 10.26 | 10.34 | 10.12 | 10.32 | 2,154,889 | +0.04(+0.38%) |
Apr 26, 2011 | 10.28 | 10.35 | 10.21 | 10.28 | 2,287,907 | +0.03(+0.28%) |
Apr 25, 2011 | 10.27 | 10.28 | 10.18 | 10.25 | 1,978,560 | +0.02(+0.24%) |
Apr 21, 2011 | 10.30 | 10.30 | 10.17 | 10.22 | 1,274,702 | +0.01(+0.07%) |
Apr 20, 2011 | 10.21 | 10.26 | 10.16 | 10.22 | 1,724,944 | +0.09(+0.86%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.12 | 10.13 | 1,233,024 | +0.04(+0.39%) |
Apr 18, 2011 | 10.10 | 10.13 | 9.988 | 10.09 | 1,124,039 | -0.05(-0.53%) |
Apr 15, 2011 | 10.07 | 10.17 | 10.05 | 10.14 | 814,705 | +0.10(+0.97%) |
Apr 14, 2011 | 9.927 | 10.06 | 9.893 | 10.05 | 1,035,532 | +0.09(+0.85%) |
Apr 13, 2011 | 9.963 | 10.05 | 9.900 | 9.961 | 1,451,684 | +0.03(+0.27%) |
Apr 12, 2011 | 9.975 | 10.01 | 9.820 | 9.934 | 1,515,385 | -0.10(-0.97%) |
Apr 11, 2011 | 10.10 | 10.12 | 9.985 | 10.03 | 1,668,087 | -0.01(-0.15%) |
Apr 08, 2011 | 10.11 | 10.12 | 10.01 | 10.05 | 1,862,694 | +0.04(+0.39%) |
Apr 07, 2011 | 10.02 | 10.08 | 9.983 | 10.01 | 1,478,221 | +0.00(+0.00%) |
Apr 06, 2011 | 10.07 | 10.12 | 9.951 | 10.01 | 1,556,903 | -0.01(-0.12%) |
Apr 05, 2011 | 9.997 | 10.08 | 9.978 | 10.02 | 1,605,225 | +0.03(+0.27%) |
Apr 04, 2011 | 10.01 | 10.04 | 9.956 | 9.993 | 1,367,160 | +0.02(+0.20%) |
Apr 01, 2011 | 9.927 | 10.01 | 9.922 | 9.973 | 1,649,953 | +0.11(+1.16%) |
Mar 31, 2011 | 9.837 | 9.915 | 9.798 | 9.859 | 1,633,086 | +0.05(+0.52%) |
Mar 30, 2011 | 9.808 | 9.808 | 9.808 | 9.808 | 1,241,826 | +0.13(+1.36%) |
Mar 29, 2011 | 9.654 | 9.708 | 9.603 | 9.676 | 1,192,061 | +0.15(+1.58%) |
Mar 28, 2011 | 9.573 | 9.654 | 9.518 | 9.526 | 1,792,953 | +0.00(+0.05%) |
Mar 25, 2011 | 9.595 | 9.673 | 9.511 | 9.521 | 1,883,918 | -0.07(-0.77%) |
Mar 24, 2011 | 9.492 | 9.633 | 9.480 | 9.595 | 1,814,900 | +0.14(+1.49%) |
Mar 23, 2011 | 9.483 | 9.488 | 9.418 | 9.454 | 1,168,559 | -0.05(-0.48%) |
Mar 22, 2011 | 9.518 | 9.607 | 9.490 | 9.499 | 2,321,363 | +0.01(+0.08%) |
Mar 21, 2011 | 9.478 | 9.499 | 9.442 | 9.492 | 1,896,091 | +0.15(+1.58%) |
Mar 18, 2011 | 9.342 | 9.404 | 9.288 | 9.345 | 2,000,623 | +0.09(+0.98%) |
Mar 17, 2011 | 9.214 | 9.297 | 9.180 | 9.254 | 2,662,072 | +0.16(+1.75%) |
Mar 16, 2011 | 9.192 | 9.254 | 9.018 | 9.095 | 4,158,592 | -0.13(-1.37%) |
Mar 15, 2011 | 9.214 | 9.454 | 9.199 | 9.221 | 2,738,798 | -0.23(-2.47%) |
Mar 14, 2011 | 9.521 | 9.535 | 9.433 | 9.454 | 2,544,620 | -0.08(-0.85%) |
Mar 11, 2011 | 9.271 | 9.542 | 9.254 | 9.535 | 3,431,342 | +0.23(+2.46%) |
Mar 10, 2011 | 9.368 | 9.404 | 9.240 | 9.307 | 3,195,610 | -0.13(-1.41%) |
Mar 09, 2011 | 9.490 | 9.537 | 9.383 | 9.440 | 2,218,654 | -0.05(-0.58%) |
Mar 08, 2011 | 9.445 | 9.566 | 9.399 | 9.495 | 2,443,683 | +0.10(+1.06%) |
Mar 07, 2011 | 9.473 | 9.523 | 9.361 | 9.395 | 1,776,446 | -0.05(-0.53%) |
Mar 04, 2011 | 9.466 | 9.466 | 9.385 | 9.445 | 1,605,013 | +0.03(+0.33%) |
Mar 03, 2011 | 9.502 | 9.502 | 9.388 | 9.414 | 2,313,148 | -0.05(-0.53%) |
Mar 02, 2011 | 9.483 | 9.523 | 9.443 | 9.464 | 2,355,923 | -0.02(-0.23%) |