Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.20 | 10.22 | 10.01 | 10.06 | 85,941 | -0.09(-0.87%) |
May 23, 2011 | 10.15 | 10.22 | 10.08 | 10.15 | 104,322 | -0.24(-2.31%) |
May 20, 2011 | 10.58 | 10.69 | 10.28 | 10.39 | 105,512 | -0.27(-2.55%) |
May 19, 2011 | 10.70 | 10.79 | 10.37 | 10.66 | 97,219 | +0.04(+0.38%) |
May 18, 2011 | 10.61 | 10.62 | 10.43 | 10.62 | 75,806 | +0.07(+0.68%) |
May 17, 2011 | 10.54 | 10.67 | 10.51 | 10.55 | 174,867 | -0.03(-0.30%) |
May 16, 2011 | 10.54 | 10.79 | 10.54 | 10.58 | 114,488 | +0.00(+0.00%) |
May 13, 2011 | 11.01 | 11.05 | 10.57 | 10.58 | 82,112 | -0.41(-3.70%) |
May 12, 2011 | 10.78 | 11.13 | 10.70 | 10.98 | 86,309 | +0.15(+1.39%) |
May 11, 2011 | 11.13 | 11.14 | 10.73 | 10.83 | 102,424 | -0.34(-3.05%) |
May 10, 2011 | 11.06 | 11.18 | 10.92 | 11.18 | 124,038 | +0.18(+1.66%) |
May 09, 2011 | 11.05 | 11.07 | 10.87 | 10.99 | 63,386 | -0.08(-0.72%) |
May 06, 2011 | 11.21 | 11.21 | 10.94 | 11.07 | 147,015 | +0.08(+0.72%) |
May 05, 2011 | 10.91 | 11.18 | 10.91 | 10.99 | 162,704 | +0.02(+0.22%) |
May 04, 2011 | 11.10 | 11.11 | 10.94 | 10.97 | 254,505 | -0.16(-1.43%) |
May 03, 2011 | 11.10 | 11.25 | 11.02 | 11.13 | 374,840 | +0.02(+0.22%) |
May 02, 2011 | 11.14 | 11.63 | 11.09 | 11.10 | 122,754 | -0.23(-2.03%) |
Apr 29, 2011 | 11.56 | 11.64 | 11.29 | 11.33 | 129,302 | -0.17(-1.45%) |
Apr 28, 2011 | 11.15 | 11.50 | 11.15 | 11.50 | 84,399 | +0.32(+2.84%) |
Apr 27, 2011 | 11.26 | 11.35 | 11.17 | 11.18 | 76,908 | -0.05(-0.42%) |
Apr 26, 2011 | 11.21 | 11.42 | 11.18 | 11.23 | 115,555 | +0.08(+0.71%) |
Apr 25, 2011 | 11.18 | 11.30 | 11.09 | 11.15 | 81,478 | -0.05(-0.43%) |
Apr 21, 2011 | 11.48 | 11.52 | 11.10 | 11.20 | 87,553 | -0.13(-1.19%) |
Apr 20, 2011 | 11.31 | 11.76 | 11.29 | 11.33 | 356,818 | +0.21(+1.85%) |
Apr 19, 2011 | 10.95 | 11.16 | 10.90 | 11.13 | 197,053 | +0.25(+2.34%) |
Apr 18, 2011 | 10.75 | 10.95 | 10.48 | 10.87 | 244,934 | -0.06(-0.58%) |
Apr 15, 2011 | 10.59 | 10.96 | 10.48 | 10.94 | 188,227 | +0.31(+2.91%) |
Apr 14, 2011 | 10.52 | 10.64 | 10.39 | 10.63 | 233,422 | +0.04(+0.37%) |
Apr 13, 2011 | 10.70 | 10.72 | 10.51 | 10.59 | 174,348 | +0.03(+0.30%) |
Apr 12, 2011 | 10.64 | 10.69 | 10.52 | 10.56 | 118,149 | -0.23(-2.13%) |
Apr 11, 2011 | 10.83 | 10.89 | 10.68 | 10.79 | 539,151 | -0.06(-0.59%) |
Apr 08, 2011 | 10.98 | 11.02 | 10.64 | 10.85 | 214,585 | -0.03(-0.29%) |
Apr 07, 2011 | 9.929 | 11.01 | 9.889 | 10.88 | 730,816 | +0.17(+1.63%) |
Apr 06, 2011 | 10.78 | 10.83 | 10.46 | 10.71 | 179,774 | +0.03(+0.30%) |
Apr 05, 2011 | 10.74 | 10.81 | 10.66 | 10.68 | 148,802 | -0.11(-1.03%) |
Apr 04, 2011 | 10.65 | 10.86 | 10.60 | 10.79 | 117,165 | +0.21(+2.03%) |
Apr 01, 2011 | 10.56 | 10.64 | 10.46 | 10.57 | 362,092 | +0.10(+0.99%) |
Mar 31, 2011 | 10.50 | 10.55 | 10.44 | 10.47 | 191,290 | -0.02(-0.23%) |
Mar 30, 2011 | 10.49 | 10.54 | 10.42 | 10.49 | 76,085 | +0.00(+0.00%) |
Mar 29, 2011 | 10.37 | 10.52 | 10.34 | 10.49 | 80,497 | +0.14(+1.38%) |
Mar 28, 2011 | 10.56 | 10.56 | 10.35 | 10.35 | 57,148 | -0.21(-1.96%) |
Mar 25, 2011 | 10.44 | 10.67 | 10.35 | 10.56 | 70,405 | +0.16(+1.53%) |
Mar 24, 2011 | 10.47 | 10.48 | 10.37 | 10.40 | 134,382 | -0.02(-0.23%) |
Mar 23, 2011 | 10.43 | 10.54 | 10.29 | 10.42 | 216,181 | -0.06(-0.61%) |
Mar 22, 2011 | 10.83 | 10.83 | 10.48 | 10.48 | 196,437 | -0.39(-3.58%) |
Mar 21, 2011 | 10.87 | 10.96 | 10.67 | 10.87 | 283,263 | +0.30(+2.85%) |
Mar 18, 2011 | 10.55 | 10.60 | 10.37 | 10.57 | 249,243 | +0.14(+1.29%) |
Mar 17, 2011 | 10.56 | 10.57 | 10.39 | 10.44 | 182,031 | +0.11(+1.08%) |
Mar 16, 2011 | 10.16 | 10.52 | 10.03 | 10.33 | 206,681 | +0.16(+1.56%) |
Mar 15, 2011 | 10.02 | 10.21 | 9.882 | 10.17 | 139,410 | -0.28(-2.66%) |
Mar 14, 2011 | 10.41 | 10.64 | 10.39 | 10.45 | 101,541 | -0.08(-0.75%) |
Mar 11, 2011 | 10.48 | 10.57 | 10.28 | 10.52 | 109,279 | -0.02(-0.15%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.41 | 10.54 | 135,487 | -0.32(-2.92%) |
Mar 09, 2011 | 11.06 | 11.06 | 10.81 | 10.86 | 88,751 | -0.23(-2.11%) |
Mar 08, 2011 | 10.56 | 11.10 | 10.49 | 11.09 | 106,156 | +0.56(+5.31%) |
Mar 07, 2011 | 10.80 | 10.90 | 10.38 | 10.53 | 105,027 | -0.21(-1.99%) |
Mar 04, 2011 | 10.98 | 11.11 | 10.64 | 10.75 | 120,364 | -0.25(-2.31%) |
Mar 03, 2011 | 10.92 | 11.10 | 10.92 | 11.00 | 93,367 | +0.25(+2.29%) |
Mar 02, 2011 | 10.69 | 10.87 | 10.61 | 10.75 | 126,205 | +0.06(+0.59%) |