Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.756 | 8.994 | 8.726 | 8.726 | 2,904 | -0.03(-0.34%) |
May 23, 2011 | 8.557 | 9.054 | 8.557 | 8.756 | 1,809 | +0.05(+0.57%) |
May 20, 2011 | 8.428 | 8.766 | 8.428 | 8.706 | 3,705 | +0.29(+3.42%) |
May 19, 2011 | 8.478 | 8.696 | 8.359 | 8.418 | 9,346 | -0.03(-0.35%) |
May 18, 2011 | 8.696 | 8.696 | 8.319 | 8.448 | 8,733 | -0.22(-2.52%) |
May 17, 2011 | 8.845 | 9.014 | 8.667 | 8.667 | 2,148 | -0.04(-0.46%) |
May 16, 2011 | 9.014 | 9.044 | 8.706 | 8.706 | 8,216 | -0.43(-4.67%) |
May 13, 2011 | 9.431 | 9.431 | 9.103 | 9.133 | 3,416 | -0.20(-2.13%) |
May 12, 2011 | 9.302 | 9.332 | 9.302 | 9.332 | 625 | +0.00(+0.00%) |
May 11, 2011 | 9.550 | 9.550 | 9.332 | 9.332 | 4,493 | -0.28(-2.89%) |
May 10, 2011 | 9.600 | 9.630 | 9.570 | 9.610 | 2,603 | +0.00(+0.00%) |
May 09, 2011 | 9.550 | 9.649 | 9.550 | 9.610 | 2,736 | -0.07(-0.72%) |
May 06, 2011 | 9.739 | 9.739 | 9.550 | 9.679 | 8,079 | -0.02(-0.20%) |
May 05, 2011 | 9.590 | 9.730 | 9.590 | 9.699 | 1,116 | +0.14(+1.45%) |
May 04, 2011 | 9.679 | 9.778 | 9.560 | 9.560 | 3,226 | -0.12(-1.23%) |
May 03, 2011 | 9.689 | 9.739 | 9.679 | 9.679 | 2,282 | -0.21(-2.11%) |
May 02, 2011 | 9.917 | 10.18 | 9.699 | 9.888 | 10,429 | -0.28(-2.73%) |
Apr 29, 2011 | 10.13 | 10.18 | 10.12 | 10.17 | 1,845 | -0.02(-0.19%) |
Apr 28, 2011 | 10.22 | 10.28 | 10.17 | 10.19 | 1,965 | -0.12(-1.16%) |
Apr 27, 2011 | 10.22 | 10.31 | 10.22 | 10.30 | 503 | -0.06(-0.57%) |
Apr 26, 2011 | 10.23 | 10.37 | 10.23 | 10.36 | 2,278 | +0.04(+0.38%) |
Apr 25, 2011 | 10.26 | 10.35 | 10.26 | 10.32 | 852 | -0.04(-0.38%) |
Apr 21, 2011 | 10.46 | 10.61 | 10.29 | 10.36 | 2,366 | -0.06(-0.57%) |
Apr 20, 2011 | 10.50 | 10.60 | 10.42 | 10.42 | 2,376 | +0.10(+0.96%) |
Apr 19, 2011 | 10.62 | 10.88 | 10.09 | 10.32 | 7,554 | -0.36(-3.35%) |
Apr 18, 2011 | 10.68 | 10.97 | 10.68 | 10.68 | 789 | -0.34(-3.06%) |
Apr 15, 2011 | 10.71 | 11.02 | 10.71 | 11.02 | 2,760 | +0.34(+3.16%) |
Apr 14, 2011 | 10.98 | 10.98 | 10.68 | 10.68 | 1,603 | -0.09(-0.83%) |
Apr 13, 2011 | 10.88 | 10.88 | 10.77 | 10.77 | 403 | -0.16(-1.45%) |
Apr 12, 2011 | 11.35 | 11.35 | 10.93 | 10.93 | 1,811 | -0.19(-1.70%) |
Apr 11, 2011 | 11.33 | 11.33 | 11.05 | 11.12 | 2,102 | -0.02(-0.18%) |
Apr 08, 2011 | 11.14 | 11.14 | 11.14 | 11.14 | 237 | -0.32(-2.77%) |
Apr 07, 2011 | 11.68 | 11.68 | 11.14 | 11.46 | 1,104 | -0.30(-2.53%) |
Apr 05, 2011 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.41(+3.59%) |
Apr 04, 2011 | 11.35 | 11.35 | 11.35 | 11.35 | 286 | +0.07(+0.62%) |
Apr 01, 2011 | 11.23 | 11.28 | 11.23 | 11.28 | 478 | +0.15(+1.34%) |
Mar 31, 2011 | 11.41 | 11.84 | 11.04 | 11.13 | 4,478 | -0.26(-2.27%) |
Mar 30, 2011 | 11.39 | 11.39 | 11.39 | 11.39 | 385 | +0.02(+0.17%) |
Mar 29, 2011 | 11.25 | 11.37 | 11.03 | 11.37 | 2,258 | +0.06(+0.53%) |
Mar 28, 2011 | 11.11 | 11.31 | 10.67 | 11.31 | 1,150 | +0.21(+1.88%) |
Mar 25, 2011 | 11.20 | 11.40 | 11.00 | 11.10 | 2,738 | -0.14(-1.24%) |
Mar 24, 2011 | 11.09 | 11.24 | 11.09 | 11.24 | 587 | +0.21(+1.89%) |
Mar 23, 2011 | 10.72 | 11.41 | 10.72 | 11.03 | 2,354 | -0.07(-0.63%) |
Mar 22, 2011 | 11.21 | 11.21 | 10.87 | 11.10 | 2,351 | -0.02(-0.18%) |
Mar 21, 2011 | 10.96 | 11.41 | 10.86 | 11.12 | 2,481 | -0.15(-1.32%) |
Mar 18, 2011 | 10.84 | 11.27 | 10.84 | 11.27 | 3,034 | +0.41(+3.75%) |
Mar 17, 2011 | 10.90 | 10.92 | 10.80 | 10.86 | 974 | +0.10(+0.92%) |
Mar 16, 2011 | 10.86 | 11.12 | 10.76 | 10.76 | 4,637 | +0.00(+0.00%) |
Mar 15, 2011 | 10.75 | 10.76 | 10.75 | 10.76 | 463 | -0.16(-1.46%) |
Mar 14, 2011 | 10.92 | 11.17 | 10.92 | 10.92 | 1,132 | +0.00(+0.00%) |
Mar 10, 2011 | 10.92 | 10.92 | 10.92 | 10.92 | 725 | -0.48(-4.18%) |
Mar 09, 2011 | 11.40 | 11.40 | 11.40 | 11.40 | 354 | +0.08(+0.70%) |
Mar 08, 2011 | 11.40 | 11.40 | 11.22 | 11.32 | 1,790 | +0.22(+1.97%) |
Mar 07, 2011 | 11.03 | 11.38 | 10.93 | 11.10 | 4,199 | -0.58(-4.93%) |
Mar 04, 2011 | 11.69 | 11.87 | 11.67 | 11.67 | 1,117 | +0.02(+0.17%) |
Mar 03, 2011 | 11.32 | 11.65 | 11.32 | 11.65 | 2,209 | +0.06(+0.51%) |
Mar 02, 2011 | 11.22 | 11.65 | 11.20 | 11.60 | 7,311 | +0.38(+3.36%) |