Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.930 | 10.03 | 9.753 | 9.858 | 283,320 | -0.06(-0.65%) |
May 23, 2011 | 9.995 | 10.08 | 9.922 | 9.922 | 146,960 | -0.25(-2.46%) |
May 20, 2011 | 10.24 | 10.31 | 9.987 | 10.17 | 241,517 | -0.14(-1.37%) |
May 19, 2011 | 10.15 | 10.37 | 10.12 | 10.31 | 332,852 | +0.21(+2.04%) |
May 18, 2011 | 10.01 | 10.13 | 9.858 | 10.11 | 156,573 | +0.10(+0.97%) |
May 17, 2011 | 9.817 | 10.06 | 9.753 | 10.01 | 242,750 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.14 | 9.866 | 9.890 | 245,510 | -0.27(-2.63%) |
May 13, 2011 | 10.42 | 10.42 | 10.15 | 10.16 | 252,519 | -0.24(-2.33%) |
May 12, 2011 | 10.29 | 10.41 | 9.753 | 10.40 | 217,027 | +0.05(+0.47%) |
May 11, 2011 | 10.50 | 10.55 | 10.20 | 10.35 | 338,038 | -0.17(-1.61%) |
May 10, 2011 | 10.41 | 10.53 | 10.37 | 10.52 | 254,597 | +0.11(+1.09%) |
May 09, 2011 | 10.32 | 10.42 | 10.25 | 10.41 | 255,184 | +0.05(+0.47%) |
May 06, 2011 | 10.36 | 10.40 | 10.25 | 10.36 | 263,936 | +0.13(+1.26%) |
May 05, 2011 | 10.34 | 10.44 | 10.19 | 10.23 | 375,804 | -0.23(-2.17%) |
May 04, 2011 | 10.26 | 10.58 | 10.16 | 10.46 | 549,935 | +0.19(+1.81%) |
May 03, 2011 | 10.19 | 10.34 | 9.906 | 10.27 | 556,096 | +0.00(+0.00%) |
May 02, 2011 | 10.29 | 10.50 | 10.24 | 10.27 | 361,504 | -0.13(-1.21%) |
Apr 29, 2011 | 10.40 | 10.50 | 10.36 | 10.40 | 254,027 | +0.03(+0.27%) |
Apr 28, 2011 | 10.22 | 10.37 | 10.16 | 10.37 | 132,529 | +0.11(+1.10%) |
Apr 27, 2011 | 10.08 | 10.25 | 10.08 | 10.25 | 194,034 | +0.15(+1.44%) |
Apr 26, 2011 | 10.08 | 10.17 | 9.914 | 10.11 | 245,610 | +0.06(+0.64%) |
Apr 25, 2011 | 10.07 | 10.09 | 10.00 | 10.04 | 131,923 | +0.01(+0.08%) |
Apr 21, 2011 | 10.03 | 10.05 | 9.947 | 10.04 | 251,041 | +0.00(+0.00%) |
Apr 20, 2011 | 9.914 | 10.04 | 9.866 | 10.04 | 191,599 | +0.27(+2.82%) |
Apr 19, 2011 | 9.688 | 9.817 | 9.647 | 9.761 | 549,305 | +0.12(+1.26%) |
Apr 18, 2011 | 9.672 | 9.696 | 9.510 | 9.639 | 498,308 | -0.14(-1.41%) |
Apr 15, 2011 | 9.647 | 9.777 | 9.615 | 9.777 | 433,570 | +0.08(+0.83%) |
Apr 14, 2011 | 9.510 | 9.712 | 9.502 | 9.696 | 267,025 | +0.07(+0.76%) |
Apr 13, 2011 | 9.728 | 9.728 | 9.534 | 9.623 | 775,834 | -0.17(-1.73%) |
Apr 12, 2011 | 9.858 | 9.906 | 9.744 | 9.793 | 504,234 | -0.15(-1.54%) |
Apr 11, 2011 | 10.02 | 10.02 | 9.874 | 9.947 | 283,149 | -0.09(-0.89%) |
Apr 08, 2011 | 10.12 | 10.14 | 9.914 | 10.04 | 313,703 | -0.06(-0.64%) |
Apr 07, 2011 | 10.05 | 10.12 | 9.930 | 10.10 | 309,917 | +0.06(+0.64%) |
Apr 06, 2011 | 10.11 | 10.11 | 9.930 | 10.04 | 560,192 | -0.03(-0.32%) |
Apr 05, 2011 | 10.26 | 10.29 | 10.04 | 10.07 | 943,532 | -0.24(-2.35%) |
Apr 04, 2011 | 10.11 | 10.31 | 10.07 | 10.31 | 342,050 | +0.22(+2.16%) |
Apr 01, 2011 | 10.11 | 10.16 | 9.995 | 10.09 | 270,849 | +0.02(+0.16%) |
Mar 31, 2011 | 10.06 | 10.08 | 9.987 | 10.08 | 340,340 | +0.02(+0.16%) |
Mar 30, 2011 | 9.793 | 10.07 | 9.769 | 10.06 | 511,357 | +0.32(+3.32%) |
Mar 29, 2011 | 9.704 | 9.817 | 9.680 | 9.736 | 573,703 | +0.04(+0.42%) |
Mar 28, 2011 | 9.558 | 9.761 | 9.558 | 9.696 | 610,667 | +0.19(+1.96%) |
Mar 25, 2011 | 9.486 | 9.542 | 9.421 | 9.510 | 550,696 | +0.06(+0.60%) |
Mar 24, 2011 | 9.397 | 9.494 | 9.341 | 9.453 | 387,409 | +0.08(+0.86%) |
Mar 23, 2011 | 9.332 | 9.397 | 9.178 | 9.372 | 425,229 | +0.05(+0.52%) |
Mar 22, 2011 | 9.381 | 9.381 | 9.227 | 9.324 | 608,429 | +0.01(+0.09%) |
Mar 21, 2011 | 9.376 | 9.486 | 9.203 | 9.316 | 438,470 | +0.07(+0.79%) |
Mar 18, 2011 | 8.976 | 9.251 | 8.976 | 9.243 | 697,025 | +0.32(+3.63%) |
Mar 17, 2011 | 8.903 | 8.976 | 8.831 | 8.920 | 333,342 | +0.16(+1.85%) |
Mar 16, 2011 | 8.798 | 8.879 | 8.742 | 8.758 | 391,430 | -0.06(-0.73%) |
Mar 15, 2011 | 8.717 | 8.887 | 8.612 | 8.823 | 297,073 | -0.07(-0.82%) |
Mar 14, 2011 | 8.887 | 8.936 | 8.758 | 8.895 | 226,436 | -0.04(-0.45%) |
Mar 11, 2011 | 8.895 | 9.005 | 8.734 | 8.936 | 337,680 | +0.22(+2.53%) |
Mar 10, 2011 | 8.750 | 8.887 | 8.588 | 8.715 | 316,613 | -0.16(-1.75%) |
Mar 09, 2011 | 8.839 | 8.887 | 8.782 | 8.871 | 215,400 | -0.02(-0.18%) |
Mar 08, 2011 | 8.669 | 8.895 | 8.628 | 8.887 | 478,691 | +0.19(+2.23%) |
Mar 07, 2011 | 8.887 | 8.887 | 8.604 | 8.693 | 286,569 | -0.15(-1.74%) |
Mar 04, 2011 | 8.790 | 8.879 | 8.734 | 8.847 | 450,643 | +0.05(+0.55%) |
Mar 03, 2011 | 8.693 | 9.033 | 8.669 | 8.798 | 670,845 | +0.19(+2.16%) |
Mar 02, 2011 | 8.475 | 8.661 | 8.313 | 8.612 | 421,933 | +0.23(+2.80%) |