Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.830 | 8.960 | 8.320 | 8.400 | 1,312,093 | -0.37(-4.22%) |
May 23, 2011 | 8.950 | 9.000 | 8.750 | 8.770 | 660,427 | -0.35(-3.84%) |
May 20, 2011 | 9.220 | 9.260 | 9.070 | 9.120 | 454,454 | -0.16(-1.72%) |
May 19, 2011 | 9.190 | 9.330 | 9.060 | 9.280 | 717,434 | +0.10(+1.09%) |
May 18, 2011 | 9.210 | 9.480 | 9.130 | 9.180 | 842,455 | +0.01(+0.11%) |
May 17, 2011 | 9.250 | 9.310 | 9.020 | 9.170 | 1,055,412 | -0.16(-1.71%) |
May 16, 2011 | 9.640 | 9.760 | 9.320 | 9.330 | 760,174 | -0.35(-3.62%) |
May 13, 2011 | 9.850 | 9.970 | 9.411 | 9.680 | 1,312,477 | -0.19(-1.93%) |
May 12, 2011 | 9.500 | 9.990 | 9.450 | 9.870 | 978,518 | +0.07(+0.71%) |
May 11, 2011 | 10.15 | 10.23 | 9.710 | 9.800 | 1,284,607 | -0.46(-4.48%) |
May 10, 2011 | 9.940 | 10.35 | 9.780 | 10.26 | 1,004,154 | +0.37(+3.74%) |
May 09, 2011 | 9.830 | 9.920 | 9.630 | 9.890 | 490,728 | +0.14(+1.44%) |
May 06, 2011 | 9.740 | 9.840 | 9.650 | 9.750 | 663,201 | +0.14(+1.46%) |
May 05, 2011 | 9.790 | 9.938 | 9.510 | 9.610 | 839,340 | -0.15(-1.54%) |
May 04, 2011 | 9.790 | 9.920 | 9.620 | 9.760 | 797,199 | -0.18(-1.81%) |
May 03, 2011 | 10.38 | 10.39 | 9.870 | 9.940 | 1,309,578 | -0.46(-4.42%) |
May 02, 2011 | 10.36 | 10.77 | 10.33 | 10.40 | 707,188 | -0.40(-3.70%) |
Apr 29, 2011 | 10.91 | 10.94 | 10.51 | 10.80 | 1,500,500 | +0.50(+4.85%) |
Apr 28, 2011 | 10.14 | 10.38 | 10.01 | 10.30 | 1,179,808 | +0.13(+1.28%) |
Apr 27, 2011 | 10.33 | 10.33 | 10.12 | 10.17 | 584,308 | -0.13(-1.26%) |
Apr 26, 2011 | 10.19 | 10.43 | 10.14 | 10.30 | 580,389 | +0.13(+1.28%) |
Apr 25, 2011 | 10.20 | 10.39 | 10.11 | 10.17 | 422,814 | -0.11(-1.07%) |
Apr 21, 2011 | 10.38 | 10.38 | 10.07 | 10.28 | 620,053 | +0.03(+0.29%) |
Apr 20, 2011 | 9.980 | 10.25 | 9.910 | 10.25 | 1,740,769 | +0.53(+5.45%) |
Apr 19, 2011 | 9.600 | 9.780 | 9.370 | 9.720 | 1,057,897 | +0.17(+1.78%) |
Apr 18, 2011 | 9.910 | 9.930 | 9.500 | 9.550 | 1,370,316 | -0.49(-4.88%) |
Apr 15, 2011 | 10.13 | 10.22 | 9.960 | 10.04 | 1,060,344 | -0.16(-1.57%) |
Apr 14, 2011 | 10.31 | 10.34 | 10.08 | 10.20 | 783,240 | -0.20(-1.92%) |
Apr 13, 2011 | 10.36 | 10.56 | 10.26 | 10.40 | 712,604 | +0.12(+1.17%) |
Apr 12, 2011 | 10.23 | 10.32 | 10.11 | 10.28 | 818,794 | -0.04(-0.39%) |
Apr 11, 2011 | 10.57 | 10.63 | 10.16 | 10.32 | 976,854 | -0.20(-1.90%) |
Apr 08, 2011 | 10.84 | 10.95 | 10.50 | 10.52 | 953,862 | -0.28(-2.59%) |
Apr 07, 2011 | 10.92 | 11.03 | 10.77 | 10.80 | 1,153,227 | -0.10(-0.92%) |
Apr 06, 2011 | 11.05 | 11.14 | 10.73 | 10.90 | 1,368,608 | +0.02(+0.18%) |
Apr 05, 2011 | 11.00 | 11.12 | 10.81 | 10.88 | 781,072 | -0.07(-0.64%) |
Apr 04, 2011 | 11.17 | 11.19 | 10.88 | 10.95 | 873,839 | -0.11(-0.99%) |
Apr 01, 2011 | 11.39 | 11.47 | 11.00 | 11.06 | 1,452,077 | -0.22(-1.95%) |
Mar 31, 2011 | 11.60 | 11.60 | 11.25 | 11.28 | 1,233,207 | -0.32(-2.76%) |
Mar 30, 2011 | 11.60 | 11.60 | 11.30 | 11.60 | 1,267,778 | +0.13(+1.13%) |
Mar 29, 2011 | 11.41 | 11.68 | 11.30 | 11.47 | 788,626 | +0.09(+0.79%) |
Mar 28, 2011 | 11.31 | 11.77 | 11.30 | 11.38 | 1,380,962 | +0.26(+2.34%) |
Mar 25, 2011 | 11.30 | 11.34 | 11.06 | 11.12 | 574,949 | -0.10(-0.89%) |
Mar 24, 2011 | 11.39 | 11.39 | 11.06 | 11.22 | 713,892 | -0.10(-0.88%) |
Mar 23, 2011 | 11.12 | 11.33 | 11.11 | 11.32 | 682,080 | +0.17(+1.52%) |
Mar 22, 2011 | 11.05 | 11.18 | 10.92 | 11.15 | 955,326 | +0.17(+1.55%) |
Mar 21, 2011 | 11.02 | 11.17 | 10.92 | 10.98 | 1,267,258 | +0.04(+0.37%) |
Mar 18, 2011 | 11.25 | 11.73 | 10.84 | 10.94 | 1,575,830 | -0.17(-1.49%) |
Mar 17, 2011 | 11.17 | 11.37 | 11.01 | 11.11 | 1,378,181 | +0.12(+1.14%) |
Mar 16, 2011 | 11.90 | 11.95 | 10.83 | 10.98 | 3,446,265 | -0.88(-7.42%) |
Mar 15, 2011 | 10.79 | 11.96 | 10.70 | 11.86 | 3,449,640 | +1.11(+10.33%) |
Mar 14, 2011 | 11.39 | 11.55 | 10.57 | 10.75 | 3,174,794 | -0.30(-2.71%) |
Mar 11, 2011 | 10.95 | 11.06 | 10.20 | 11.05 | 2,865,934 | -0.17(-1.52%) |
Mar 10, 2011 | 12.37 | 12.47 | 11.21 | 11.22 | 5,607,588 | -2.48(-18.10%) |
Mar 09, 2011 | 13.43 | 13.80 | 13.18 | 13.70 | 1,453,512 | +0.32(+2.39%) |
Mar 08, 2011 | 13.21 | 13.52 | 12.93 | 13.38 | 1,450,482 | +0.20(+1.52%) |
Mar 07, 2011 | 13.56 | 13.81 | 13.13 | 13.18 | 1,443,698 | -0.36(-2.66%) |
Mar 04, 2011 | 14.07 | 14.07 | 13.50 | 13.54 | 1,726,495 | -0.38(-2.73%) |
Mar 03, 2011 | 14.31 | 14.38 | 13.71 | 13.92 | 1,960,856 | -0.01(-0.07%) |
Mar 02, 2011 | 14.05 | 14.39 | 13.70 | 13.93 | 964,202 | -0.11(-0.78%) |