Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.52 | 10.60 | 10.37 | 10.44 | 330,649 | -0.07(-0.71%) |
May 23, 2011 | 10.53 | 10.68 | 10.42 | 10.51 | 461,582 | -0.23(-2.16%) |
May 20, 2011 | 10.60 | 10.84 | 10.43 | 10.74 | 489,807 | +0.08(+0.78%) |
May 19, 2011 | 10.72 | 10.78 | 10.53 | 10.66 | 484,255 | -0.02(-0.17%) |
May 18, 2011 | 10.53 | 10.73 | 10.47 | 10.68 | 380,381 | +0.20(+1.95%) |
May 17, 2011 | 10.50 | 10.56 | 10.35 | 10.47 | 501,430 | -0.09(-0.88%) |
May 16, 2011 | 10.68 | 10.72 | 10.43 | 10.57 | 627,391 | -0.23(-2.15%) |
May 13, 2011 | 10.92 | 10.94 | 10.68 | 10.80 | 436,197 | -0.16(-1.44%) |
May 12, 2011 | 10.77 | 10.96 | 10.58 | 10.96 | 748,313 | +0.08(+0.77%) |
May 11, 2011 | 10.73 | 11.01 | 10.63 | 10.87 | 1,025,427 | +0.14(+1.30%) |
May 10, 2011 | 10.47 | 10.73 | 10.39 | 10.73 | 645,545 | +0.35(+3.40%) |
May 09, 2011 | 10.44 | 10.50 | 10.24 | 10.38 | 750,473 | -0.10(-0.97%) |
May 06, 2011 | 10.71 | 10.80 | 10.46 | 10.48 | 654,855 | -0.10(-0.96%) |
May 05, 2011 | 10.72 | 10.79 | 10.54 | 10.59 | 1,035,830 | -0.14(-1.30%) |
May 04, 2011 | 10.85 | 10.95 | 10.70 | 10.73 | 1,460,976 | -0.07(-0.69%) |
May 03, 2011 | 10.82 | 10.98 | 10.70 | 10.80 | 1,654,440 | -0.02(-0.17%) |
May 02, 2011 | 10.77 | 10.82 | 10.32 | 10.82 | 2,310,817 | +0.40(+3.83%) |
Apr 29, 2011 | 10.21 | 10.63 | 9.769 | 10.42 | 5,848,498 | +1.18(+12.76%) |
Apr 28, 2011 | 9.119 | 9.277 | 9.091 | 9.239 | 1,014,683 | +0.14(+1.53%) |
Apr 27, 2011 | 9.017 | 9.184 | 9.017 | 9.100 | 1,204,170 | +0.09(+1.03%) |
Apr 26, 2011 | 8.775 | 9.109 | 8.691 | 9.007 | 1,971,738 | +0.22(+2.54%) |
Apr 25, 2011 | 8.617 | 8.784 | 8.538 | 8.784 | 813,121 | +0.06(+0.75%) |
Apr 21, 2011 | 8.580 | 8.752 | 8.376 | 8.719 | 1,319,626 | +0.15(+1.73%) |
Apr 20, 2011 | 8.385 | 8.589 | 8.311 | 8.571 | 1,155,764 | +0.30(+3.59%) |
Apr 19, 2011 | 8.385 | 8.385 | 8.209 | 8.274 | 527,991 | -0.08(-1.00%) |
Apr 18, 2011 | 8.274 | 8.366 | 8.199 | 8.357 | 505,868 | -0.03(-0.33%) |
Apr 15, 2011 | 8.264 | 8.394 | 8.190 | 8.385 | 876,278 | +0.10(+1.23%) |
Apr 14, 2011 | 8.255 | 8.348 | 8.125 | 8.283 | 824,845 | -0.03(-0.34%) |
Apr 13, 2011 | 8.357 | 8.422 | 8.255 | 8.311 | 608,649 | +0.00(+0.00%) |
Apr 12, 2011 | 8.255 | 8.450 | 8.218 | 8.311 | 1,019,667 | -0.01(-0.11%) |
Apr 11, 2011 | 8.608 | 8.654 | 8.264 | 8.320 | 805,677 | -0.31(-3.55%) |
Apr 08, 2011 | 8.775 | 8.775 | 8.599 | 8.626 | 902,064 | -0.10(-1.17%) |
Apr 07, 2011 | 8.738 | 8.877 | 8.599 | 8.729 | 1,007,164 | +0.00(+0.00%) |
Apr 06, 2011 | 8.311 | 8.757 | 8.209 | 8.729 | 1,490,438 | +0.46(+5.50%) |
Apr 05, 2011 | 8.218 | 8.357 | 8.153 | 8.274 | 520,621 | +0.03(+0.34%) |
Apr 04, 2011 | 8.274 | 8.394 | 8.190 | 8.246 | 578,070 | -0.03(-0.34%) |
Apr 01, 2011 | 8.404 | 8.404 | 8.264 | 8.274 | 557,489 | -0.13(-1.55%) |
Mar 31, 2011 | 8.311 | 8.404 | 8.283 | 8.404 | 561,137 | +0.06(+0.67%) |
Mar 30, 2011 | 8.339 | 8.394 | 8.283 | 8.348 | 587,575 | +0.02(+0.22%) |
Mar 29, 2011 | 8.366 | 8.478 | 8.311 | 8.329 | 306,117 | -0.03(-0.33%) |
Mar 28, 2011 | 8.450 | 8.450 | 8.301 | 8.357 | 575,676 | -0.06(-0.66%) |
Mar 25, 2011 | 8.478 | 8.552 | 8.394 | 8.413 | 695,372 | -0.04(-0.44%) |
Mar 24, 2011 | 8.571 | 8.664 | 8.404 | 8.450 | 751,852 | -0.10(-1.19%) |
Mar 23, 2011 | 8.608 | 8.757 | 8.348 | 8.552 | 1,502,966 | +0.12(+1.43%) |
Mar 22, 2011 | 8.543 | 8.589 | 8.264 | 8.431 | 1,687,875 | -0.11(-1.30%) |
Mar 21, 2011 | 8.357 | 8.543 | 8.264 | 8.543 | 1,185,962 | +0.32(+3.84%) |
Mar 18, 2011 | 8.144 | 8.227 | 8.097 | 8.227 | 606,483 | +0.20(+2.43%) |
Mar 17, 2011 | 8.171 | 8.199 | 8.023 | 8.032 | 403,886 | -0.03(-0.35%) |
Mar 16, 2011 | 8.097 | 8.116 | 7.911 | 8.060 | 746,299 | -0.03(-0.34%) |
Mar 15, 2011 | 7.976 | 8.106 | 7.893 | 8.088 | 432,720 | -0.08(-1.02%) |
Mar 14, 2011 | 8.227 | 8.264 | 8.106 | 8.171 | 411,011 | -0.13(-1.57%) |
Mar 11, 2011 | 8.376 | 8.422 | 8.209 | 8.301 | 858,094 | -0.15(-1.76%) |
Mar 10, 2011 | 8.348 | 8.552 | 8.283 | 8.450 | 857,787 | +0.01(+0.11%) |
Mar 09, 2011 | 8.459 | 8.571 | 8.311 | 8.441 | 795,556 | -0.06(-0.66%) |
Mar 08, 2011 | 8.459 | 8.961 | 8.459 | 8.496 | 2,945,042 | +0.31(+3.74%) |
Mar 07, 2011 | 8.339 | 8.431 | 8.088 | 8.190 | 646,369 | -0.09(-1.12%) |
Mar 04, 2011 | 8.311 | 8.357 | 8.199 | 8.283 | 596,847 | -0.05(-0.56%) |
Mar 03, 2011 | 8.292 | 8.366 | 8.255 | 8.329 | 828,648 | +0.10(+1.24%) |
Mar 02, 2011 | 8.106 | 8.236 | 8.060 | 8.227 | 426,316 | +0.10(+1.23%) |