Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.110 | 9.410 | 9.100 | 9.310 | 1,412,951 | +0.18(+1.97%) |
May 20, 2011 | 9.040 | 9.260 | 8.870 | 9.130 | 1,793,007 | +0.10(+1.11%) |
May 19, 2011 | 9.050 | 9.110 | 8.930 | 9.030 | 772,829 | -0.15(-1.63%) |
May 18, 2011 | 9.130 | 9.290 | 9.100 | 9.180 | 1,166,603 | +0.10(+1.10%) |
May 17, 2011 | 9.000 | 9.190 | 8.880 | 9.080 | 1,745,646 | +0.00(+0.00%) |
May 16, 2011 | 9.000 | 9.340 | 8.920 | 9.080 | 1,967,193 | +0.08(+0.89%) |
May 13, 2011 | 9.150 | 9.330 | 8.870 | 9.000 | 1,557,407 | -0.13(-1.42%) |
May 12, 2011 | 8.890 | 9.300 | 8.720 | 9.130 | 2,130,113 | +0.05(+0.55%) |
May 11, 2011 | 9.470 | 9.580 | 8.980 | 9.080 | 2,487,359 | -0.39(-4.12%) |
May 10, 2011 | 9.710 | 9.710 | 9.410 | 9.470 | 1,009,118 | -0.18(-1.87%) |
May 09, 2011 | 9.510 | 9.720 | 9.430 | 9.650 | 1,009,556 | +0.24(+2.55%) |
May 06, 2011 | 9.400 | 9.650 | 9.330 | 9.410 | 1,365,988 | +0.15(+1.62%) |
May 05, 2011 | 9.390 | 9.540 | 9.110 | 9.260 | 2,467,415 | -0.31(-3.24%) |
May 04, 2011 | 9.610 | 9.780 | 9.400 | 9.570 | 3,494,135 | -0.15(-1.54%) |
May 03, 2011 | 10.18 | 10.27 | 9.480 | 9.720 | 2,340,095 | -0.53(-5.17%) |
May 02, 2011 | 10.47 | 10.28 | 10.11 | 10.25 | 751,469 | -0.38(-3.57%) |
Apr 29, 2011 | 10.63 | 10.69 | 10.43 | 10.63 | 1,740,620 | +0.06(+0.57%) |
Apr 28, 2011 | 10.55 | 10.88 | 10.48 | 10.57 | 1,724,442 | +0.09(+0.86%) |
Apr 27, 2011 | 10.38 | 10.59 | 10.10 | 10.48 | 1,472,235 | +0.17(+1.65%) |
Apr 26, 2011 | 10.02 | 10.34 | 9.860 | 10.31 | 1,673,366 | +0.25(+2.49%) |
Apr 25, 2011 | 10.25 | 10.24 | 10.00 | 10.06 | 933,281 | -0.12(-1.18%) |
Apr 21, 2011 | 10.39 | 10.39 | 10.05 | 10.18 | 1,388,085 | -0.16(-1.55%) |
Apr 20, 2011 | 10.15 | 10.44 | 10.14 | 10.34 | 2,594,004 | +0.32(+3.19%) |
Apr 19, 2011 | 10.00 | 10.05 | 9.830 | 10.02 | 1,376,928 | -0.04(-0.40%) |
Apr 18, 2011 | 10.20 | 10.34 | 9.820 | 10.06 | 2,043,095 | -0.14(-1.37%) |
Apr 15, 2011 | 10.41 | 10.46 | 10.16 | 10.20 | 1,392,306 | -0.21(-2.02%) |
Apr 14, 2011 | 10.38 | 10.52 | 10.28 | 10.41 | 1,433,416 | -0.03(-0.29%) |
Apr 13, 2011 | 10.30 | 10.44 | 10.17 | 10.44 | 1,822,753 | +0.26(+2.55%) |
Apr 12, 2011 | 10.60 | 10.60 | 9.880 | 10.18 | 2,202,910 | -0.39(-3.69%) |
Apr 11, 2011 | 10.99 | 11.06 | 10.52 | 10.57 | 1,446,136 | -0.43(-3.91%) |
Apr 08, 2011 | 10.87 | 11.19 | 10.87 | 11.00 | 1,588,092 | +0.19(+1.76%) |
Apr 07, 2011 | 10.88 | 11.04 | 10.68 | 10.81 | 2,268,337 | -0.13(-1.19%) |
Apr 06, 2011 | 11.26 | 11.29 | 10.87 | 10.94 | 1,669,003 | -0.25(-2.23%) |
Apr 05, 2011 | 10.88 | 11.21 | 10.71 | 11.19 | 1,482,030 | +0.36(+3.32%) |
Apr 04, 2011 | 11.00 | 11.02 | 10.68 | 10.83 | 4,310,620 | -0.43(-3.82%) |
Apr 01, 2011 | 11.33 | 11.42 | 11.10 | 11.26 | 1,689,946 | -0.15(-1.31%) |
Mar 31, 2011 | 11.44 | 11.59 | 11.33 | 11.41 | 2,172,907 | +0.10(+0.88%) |
Mar 30, 2011 | 11.24 | 11.31 | 10.94 | 11.31 | 1,038,345 | +0.26(+2.35%) |
Mar 29, 2011 | 10.94 | 11.38 | 10.84 | 11.05 | 1,192,186 | +0.20(+1.84%) |
Mar 28, 2011 | 10.87 | 11.08 | 10.65 | 10.85 | 919,403 | -0.18(-1.63%) |
Mar 25, 2011 | 10.83 | 11.11 | 10.75 | 11.03 | 790,454 | +0.19(+1.75%) |
Mar 24, 2011 | 11.13 | 11.22 | 10.83 | 10.84 | 1,036,760 | -0.33(-2.95%) |
Mar 23, 2011 | 10.60 | 11.25 | 10.56 | 11.17 | 2,092,862 | +0.61(+5.78%) |
Mar 22, 2011 | 10.50 | 10.60 | 10.33 | 10.56 | 618,767 | +0.01(+0.09%) |
Mar 21, 2011 | 10.50 | 10.69 | 10.46 | 10.55 | 1,348,314 | +0.23(+2.23%) |
Mar 18, 2011 | 9.970 | 10.45 | 9.900 | 10.32 | 2,325,848 | +0.53(+5.41%) |
Mar 17, 2011 | 9.600 | 9.840 | 9.330 | 9.790 | 1,973,126 | +0.35(+3.71%) |
Mar 16, 2011 | 9.450 | 9.580 | 9.320 | 9.440 | 1,565,293 | +0.11(+1.18%) |
Mar 15, 2011 | 9.400 | 9.400 | 9.170 | 9.330 | 1,760,272 | -0.52(-5.28%) |
Mar 14, 2011 | 9.800 | 9.990 | 9.730 | 9.850 | 1,252,015 | +0.08(+0.82%) |
Mar 11, 2011 | 9.700 | 9.960 | 9.670 | 9.770 | 1,504,329 | -0.08(-0.81%) |
Mar 10, 2011 | 10.04 | 10.06 | 9.670 | 9.850 | 2,328,280 | -0.34(-3.34%) |
Mar 09, 2011 | 10.11 | 10.34 | 10.05 | 10.19 | 1,975,614 | +0.14(+1.39%) |
Mar 08, 2011 | 10.35 | 10.36 | 9.830 | 10.05 | 6,564,160 | -0.37(-3.55%) |
Mar 07, 2011 | 10.65 | 10.80 | 10.36 | 10.42 | 1,891,580 | -0.04(-0.38%) |
Mar 04, 2011 | 10.04 | 10.65 | 10.04 | 10.46 | 2,576,711 | +0.52(+5.23%) |
Mar 03, 2011 | 9.800 | 9.940 | 9.740 | 9.940 | 1,971,533 | -0.03(-0.30%) |
Mar 02, 2011 | 9.840 | 9.980 | 9.660 | 9.970 | 1,823,742 | +0.20(+2.05%) |