Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.50 | 10.62 | 10.28 | 10.29 | 49,529 | -0.13(-1.27%) |
May 23, 2011 | 10.47 | 10.68 | 10.42 | 10.42 | 34,897 | -0.25(-2.30%) |
May 20, 2011 | 10.61 | 10.77 | 10.54 | 10.67 | 72,436 | -0.03(-0.25%) |
May 19, 2011 | 10.66 | 10.75 | 10.47 | 10.70 | 33,914 | +0.12(+1.13%) |
May 18, 2011 | 10.32 | 10.64 | 10.26 | 10.58 | 50,329 | +0.28(+2.70%) |
May 17, 2011 | 10.11 | 10.39 | 10.10 | 10.30 | 62,952 | +0.13(+1.30%) |
May 16, 2011 | 10.17 | 10.27 | 10.07 | 10.17 | 51,965 | -0.11(-1.03%) |
May 13, 2011 | 10.68 | 10.68 | 10.11 | 10.27 | 99,516 | -0.38(-3.60%) |
May 12, 2011 | 10.60 | 10.81 | 10.51 | 10.66 | 36,450 | +0.01(+0.12%) |
May 11, 2011 | 11.08 | 11.08 | 10.60 | 10.64 | 56,634 | -0.48(-4.34%) |
May 10, 2011 | 10.71 | 11.15 | 10.64 | 11.13 | 45,959 | +0.46(+4.35%) |
May 09, 2011 | 10.79 | 10.79 | 10.48 | 10.66 | 48,168 | -0.13(-1.17%) |
May 06, 2011 | 11.01 | 11.01 | 10.76 | 10.79 | 183,426 | -0.08(-0.73%) |
May 05, 2011 | 10.88 | 11.12 | 10.70 | 10.87 | 45,644 | -0.09(-0.85%) |
May 04, 2011 | 10.99 | 10.99 | 10.86 | 10.96 | 43,688 | -0.02(-0.18%) |
May 03, 2011 | 10.96 | 11.07 | 10.91 | 10.98 | 41,400 | +0.02(+0.18%) |
May 02, 2011 | 10.96 | 11.30 | 10.96 | 10.96 | 79,167 | -0.30(-2.65%) |
Apr 29, 2011 | 11.30 | 11.36 | 11.13 | 11.26 | 82,984 | -0.03(-0.23%) |
Apr 28, 2011 | 11.25 | 11.52 | 11.25 | 11.28 | 65,967 | +0.05(+0.47%) |
Apr 27, 2011 | 10.96 | 11.24 | 10.95 | 11.23 | 38,188 | +0.27(+2.48%) |
Apr 26, 2011 | 10.87 | 11.12 | 10.84 | 10.96 | 35,943 | +0.15(+1.35%) |
Apr 25, 2011 | 10.74 | 10.82 | 10.73 | 10.81 | 28,796 | -0.01(-0.06%) |
Apr 21, 2011 | 10.93 | 10.93 | 10.68 | 10.82 | 21,619 | -0.03(-0.30%) |
Apr 20, 2011 | 10.83 | 10.91 | 10.66 | 10.85 | 52,406 | +0.19(+1.74%) |
Apr 19, 2011 | 10.88 | 10.90 | 10.62 | 10.67 | 61,348 | -0.18(-1.65%) |
Apr 18, 2011 | 10.91 | 11.04 | 10.75 | 10.85 | 40,301 | -0.26(-2.38%) |
Apr 15, 2011 | 11.15 | 11.26 | 10.94 | 11.11 | 56,706 | -0.06(-0.53%) |
Apr 14, 2011 | 10.95 | 11.22 | 10.81 | 11.17 | 45,308 | +0.09(+0.84%) |
Apr 13, 2011 | 11.21 | 11.26 | 10.84 | 11.08 | 86,474 | -0.04(-0.36%) |
Apr 12, 2011 | 11.17 | 11.24 | 11.03 | 11.12 | 30,163 | -0.15(-1.29%) |
Apr 11, 2011 | 11.38 | 11.48 | 11.14 | 11.26 | 56,986 | -0.12(-1.05%) |
Apr 08, 2011 | 11.69 | 11.77 | 11.35 | 11.38 | 50,214 | -0.21(-1.83%) |
Apr 07, 2011 | 11.71 | 11.87 | 11.54 | 11.60 | 33,106 | -0.15(-1.24%) |
Apr 06, 2011 | 11.72 | 11.77 | 11.64 | 11.74 | 64,907 | +0.08(+0.68%) |
Apr 05, 2011 | 11.70 | 11.77 | 11.61 | 11.66 | 50,439 | -0.11(-0.90%) |
Apr 04, 2011 | 11.72 | 11.79 | 11.59 | 11.77 | 101,710 | +0.03(+0.28%) |
Apr 01, 2011 | 11.73 | 11.79 | 11.44 | 11.73 | 125,152 | +0.13(+1.14%) |
Mar 31, 2011 | 11.91 | 11.93 | 11.56 | 11.60 | 312,583 | -0.29(-2.45%) |
Mar 30, 2011 | 11.73 | 11.94 | 11.72 | 11.89 | 103,356 | +0.21(+1.81%) |
Mar 29, 2011 | 11.51 | 11.71 | 11.47 | 11.68 | 44,473 | +0.18(+1.55%) |
Mar 28, 2011 | 11.70 | 11.83 | 11.50 | 11.50 | 63,154 | -0.17(-1.47%) |
Mar 25, 2011 | 11.52 | 11.68 | 11.50 | 11.68 | 65,964 | +0.21(+1.79%) |
Mar 24, 2011 | 11.58 | 11.64 | 11.44 | 11.47 | 57,931 | -0.01(-0.06%) |
Mar 23, 2011 | 11.54 | 11.58 | 11.40 | 11.48 | 64,652 | -0.07(-0.57%) |
Mar 22, 2011 | 11.64 | 11.64 | 11.46 | 11.54 | 34,203 | -0.09(-0.74%) |
Mar 21, 2011 | 11.52 | 11.64 | 11.37 | 11.63 | 141,560 | +0.26(+2.27%) |
Mar 18, 2011 | 11.32 | 11.39 | 11.22 | 11.37 | 132,501 | +0.17(+1.48%) |
Mar 17, 2011 | 11.36 | 11.36 | 11.05 | 11.21 | 40,250 | +0.06(+0.53%) |
Mar 16, 2011 | 11.26 | 11.52 | 11.04 | 11.15 | 142,175 | -0.11(-0.94%) |
Mar 15, 2011 | 11.02 | 11.40 | 11.01 | 11.25 | 136,411 | -0.15(-1.34%) |
Mar 14, 2011 | 11.31 | 11.54 | 11.20 | 11.40 | 95,837 | -0.03(-0.29%) |
Mar 11, 2011 | 11.29 | 11.48 | 11.26 | 11.44 | 143,642 | +0.09(+0.76%) |
Mar 10, 2011 | 11.13 | 11.40 | 11.01 | 11.35 | 1,511,508 | +0.23(+2.08%) |
Mar 09, 2011 | 11.19 | 11.21 | 10.93 | 11.12 | 84,997 | -0.07(-0.59%) |
Mar 08, 2011 | 11.26 | 11.42 | 10.86 | 11.19 | 139,937 | -0.83(-6.89%) |
Mar 07, 2011 | 12.52 | 12.52 | 12.01 | 12.01 | 32,204 | -0.43(-3.46%) |
Mar 04, 2011 | 12.69 | 12.69 | 12.30 | 12.44 | 13,902 | -0.28(-2.24%) |
Mar 03, 2011 | 12.55 | 12.73 | 12.46 | 12.73 | 21,812 | +0.28(+2.29%) |
Mar 02, 2011 | 12.50 | 12.50 | 12.21 | 12.44 | 16,390 | -0.05(-0.37%) |