Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.14 | 10.26 | 9.976 | 10.06 | 16,348,030 | -0.06(-0.63%) |
May 23, 2011 | 9.990 | 10.19 | 9.869 | 10.13 | 11,376,952 | -0.04(-0.35%) |
May 20, 2011 | 9.841 | 10.19 | 9.805 | 10.16 | 14,842,152 | +0.31(+3.19%) |
May 19, 2011 | 9.627 | 9.862 | 9.598 | 9.848 | 7,621,636 | +0.29(+2.98%) |
May 18, 2011 | 9.341 | 9.641 | 9.327 | 9.562 | 5,695,553 | +0.24(+2.60%) |
May 17, 2011 | 9.234 | 9.395 | 9.177 | 9.320 | 7,232,742 | +0.04(+0.46%) |
May 16, 2011 | 9.398 | 9.455 | 9.242 | 9.277 | 6,133,478 | -0.15(-1.59%) |
May 13, 2011 | 9.648 | 9.648 | 9.398 | 9.427 | 7,741,173 | -0.20(-2.07%) |
May 12, 2011 | 9.505 | 9.627 | 9.384 | 9.627 | 6,294,784 | +0.09(+0.97%) |
May 11, 2011 | 9.648 | 9.684 | 9.406 | 9.534 | 6,245,210 | -0.12(-1.26%) |
May 10, 2011 | 9.534 | 9.705 | 9.505 | 9.655 | 3,031,725 | +0.17(+1.80%) |
May 09, 2011 | 9.520 | 9.570 | 9.420 | 9.484 | 2,425,427 | -0.04(-0.45%) |
May 06, 2011 | 9.548 | 9.634 | 9.377 | 9.527 | 7,029,347 | +0.12(+1.29%) |
May 05, 2011 | 9.427 | 9.634 | 9.341 | 9.406 | 7,489,534 | -0.09(-0.98%) |
May 04, 2011 | 9.491 | 9.534 | 9.377 | 9.498 | 5,086,077 | +0.01(+0.08%) |
May 03, 2011 | 9.598 | 9.634 | 9.441 | 9.491 | 7,138,005 | -0.14(-1.48%) |
May 02, 2011 | 9.595 | 9.634 | 9.577 | 9.634 | 5,373,384 | +0.06(+0.67%) |
Apr 29, 2011 | 9.655 | 9.798 | 9.570 | 9.570 | 4,925,753 | -0.13(-1.32%) |
Apr 28, 2011 | 9.441 | 9.712 | 9.420 | 9.698 | 7,016,035 | +0.26(+2.72%) |
Apr 27, 2011 | 9.284 | 9.591 | 9.242 | 9.441 | 8,483,567 | +0.16(+1.77%) |
Apr 26, 2011 | 9.270 | 9.605 | 9.256 | 9.277 | 16,466,292 | -0.26(-2.77%) |
Apr 25, 2011 | 9.477 | 9.612 | 9.441 | 9.541 | 5,951,039 | -0.01(-0.15%) |
Apr 21, 2011 | 9.712 | 9.712 | 9.512 | 9.555 | 5,061,345 | -0.07(-0.74%) |
Apr 20, 2011 | 9.798 | 9.826 | 9.612 | 9.627 | 4,989,754 | +0.02(+0.22%) |
Apr 19, 2011 | 9.470 | 9.641 | 9.448 | 9.605 | 4,587,766 | +0.18(+1.89%) |
Apr 18, 2011 | 9.206 | 9.470 | 9.135 | 9.427 | 6,332,504 | +0.03(+0.30%) |
Apr 15, 2011 | 9.605 | 9.641 | 9.398 | 9.398 | 6,611,757 | -0.18(-1.86%) |
Apr 14, 2011 | 9.520 | 9.605 | 9.434 | 9.577 | 5,085,422 | +0.00(+0.00%) |
Apr 13, 2011 | 9.541 | 9.591 | 9.416 | 9.577 | 4,509,458 | +0.11(+1.13%) |
Apr 12, 2011 | 9.520 | 9.627 | 9.463 | 9.470 | 4,914,656 | -0.16(-1.70%) |
Apr 11, 2011 | 9.584 | 9.741 | 9.577 | 9.634 | 5,005,603 | +0.07(+0.75%) |
Apr 08, 2011 | 9.976 | 10.03 | 9.505 | 9.562 | 9,977,440 | -0.37(-3.73%) |
Apr 07, 2011 | 10.00 | 10.18 | 9.919 | 9.933 | 5,269,729 | -0.11(-1.14%) |
Apr 06, 2011 | 10.09 | 10.13 | 9.876 | 10.05 | 2,940,233 | +0.00(+0.04%) |
Apr 05, 2011 | 9.888 | 10.11 | 9.831 | 10.04 | 5,994,862 | +0.10(+1.00%) |
Apr 04, 2011 | 10.03 | 10.06 | 9.881 | 9.944 | 4,564,280 | -0.07(-0.71%) |
Apr 01, 2011 | 9.937 | 10.14 | 9.881 | 10.02 | 6,168,644 | +0.14(+1.44%) |
Mar 31, 2011 | 9.952 | 9.994 | 9.859 | 9.874 | 5,399,800 | -0.10(-1.00%) |
Mar 30, 2011 | 9.973 | 9.973 | 9.973 | 9.973 | 5,412,160 | +0.18(+1.81%) |
Mar 29, 2011 | 9.831 | 9.923 | 9.675 | 9.795 | 11,651,748 | -0.07(-0.72%) |
Mar 28, 2011 | 10.05 | 10.14 | 9.838 | 9.866 | 8,720,530 | -0.18(-1.83%) |
Mar 25, 2011 | 10.06 | 10.10 | 9.987 | 10.05 | 4,688,489 | +0.01(+0.14%) |
Mar 24, 2011 | 10.11 | 10.16 | 9.874 | 10.04 | 6,430,993 | +0.01(+0.14%) |
Mar 23, 2011 | 9.859 | 10.04 | 9.781 | 10.02 | 6,366,945 | +0.12(+1.22%) |
Mar 22, 2011 | 10.13 | 10.17 | 9.874 | 9.902 | 7,811,007 | -0.23(-2.24%) |
Mar 21, 2011 | 10.05 | 10.14 | 9.994 | 10.13 | 7,629,281 | +0.23(+2.37%) |
Mar 18, 2011 | 9.845 | 9.930 | 9.725 | 9.895 | 7,716,358 | +0.24(+2.50%) |
Mar 17, 2011 | 9.923 | 9.973 | 9.554 | 9.654 | 8,386,358 | -0.04(-0.37%) |
Mar 16, 2011 | 9.668 | 9.824 | 9.547 | 9.689 | 15,542,126 | -0.02(-0.22%) |
Mar 15, 2011 | 9.548 | 9.785 | 9.526 | 9.710 | 8,316,811 | +0.04(+0.37%) |
Mar 14, 2011 | 9.746 | 9.767 | 9.526 | 9.675 | 6,579,443 | -0.16(-1.66%) |
Mar 11, 2011 | 9.639 | 9.866 | 9.604 | 9.838 | 4,737,184 | +0.19(+1.99%) |
Mar 10, 2011 | 9.760 | 9.838 | 9.569 | 9.647 | 7,226,297 | -0.29(-2.93%) |
Mar 09, 2011 | 9.774 | 9.944 | 9.654 | 9.937 | 6,940,305 | +0.14(+1.45%) |
Mar 08, 2011 | 9.526 | 9.838 | 9.490 | 9.795 | 8,880,525 | +0.28(+2.98%) |
Mar 07, 2011 | 9.490 | 9.661 | 9.420 | 9.512 | 7,242,042 | +0.07(+0.75%) |
Mar 04, 2011 | 9.405 | 9.561 | 9.278 | 9.441 | 8,552,110 | +0.02(+0.23%) |
Mar 03, 2011 | 9.476 | 9.533 | 9.342 | 9.420 | 7,560,035 | +0.07(+0.76%) |
Mar 02, 2011 | 9.271 | 9.476 | 9.242 | 9.349 | 6,294,962 | +0.07(+0.76%) |