Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.00 | 10.30 | 9.870 | 10.21 | 140,503 | +0.26(+2.61%) |
May 23, 2011 | 10.17 | 10.17 | 9.910 | 9.950 | 147,343 | -0.12(-1.19%) |
May 20, 2011 | 9.030 | 10.37 | 9.020 | 10.07 | 378,241 | +1.06(+11.76%) |
May 19, 2011 | 8.840 | 9.030 | 8.540 | 9.010 | 140,564 | +0.16(+1.81%) |
May 18, 2011 | 9.000 | 9.030 | 8.810 | 8.850 | 134,505 | -0.13(-1.45%) |
May 17, 2011 | 9.120 | 9.192 | 8.870 | 8.980 | 165,459 | -0.22(-2.39%) |
May 16, 2011 | 9.630 | 9.760 | 9.100 | 9.200 | 181,430 | -0.35(-3.66%) |
May 13, 2011 | 9.800 | 10.09 | 9.520 | 9.550 | 193,704 | -0.14(-1.44%) |
May 12, 2011 | 9.170 | 9.720 | 9.150 | 9.690 | 177,490 | +0.44(+4.76%) |
May 11, 2011 | 9.540 | 9.700 | 9.250 | 9.250 | 87,432 | -0.29(-3.04%) |
May 10, 2011 | 9.530 | 9.870 | 9.500 | 9.540 | 92,303 | +0.04(+0.42%) |
May 09, 2011 | 9.580 | 9.600 | 9.300 | 9.500 | 194,028 | -0.10(-1.04%) |
May 06, 2011 | 10.36 | 10.47 | 9.590 | 9.600 | 222,873 | -0.46(-4.57%) |
May 05, 2011 | 10.28 | 10.40 | 10.04 | 10.06 | 54,237 | -0.30(-2.90%) |
May 04, 2011 | 10.21 | 10.53 | 10.05 | 10.36 | 137,449 | +0.10(+0.97%) |
May 03, 2011 | 10.20 | 10.38 | 10.15 | 10.26 | 63,180 | +0.06(+0.59%) |
May 02, 2011 | 10.30 | 10.78 | 10.20 | 10.20 | 125,512 | -0.29(-2.76%) |
Apr 29, 2011 | 10.45 | 10.60 | 10.31 | 10.49 | 107,917 | +0.03(+0.29%) |
Apr 28, 2011 | 10.53 | 10.61 | 10.30 | 10.46 | 95,016 | +0.05(+0.48%) |
Apr 27, 2011 | 10.60 | 10.66 | 10.21 | 10.41 | 153,827 | -0.16(-1.51%) |
Apr 26, 2011 | 10.61 | 10.98 | 10.55 | 10.57 | 124,849 | +0.01(+0.09%) |
Apr 25, 2011 | 10.25 | 10.56 | 10.19 | 10.56 | 99,052 | +0.34(+3.33%) |
Apr 21, 2011 | 10.10 | 10.51 | 10.04 | 10.22 | 108,643 | +0.13(+1.29%) |
Apr 20, 2011 | 10.12 | 10.21 | 10.02 | 10.09 | 98,507 | +0.09(+0.90%) |
Apr 19, 2011 | 10.00 | 10.09 | 9.970 | 10.00 | 175,406 | -0.05(-0.50%) |
Apr 18, 2011 | 10.33 | 10.33 | 10.00 | 10.05 | 110,685 | -0.35(-3.37%) |
Apr 15, 2011 | 10.40 | 10.57 | 10.03 | 10.40 | 122,987 | -0.01(-0.10%) |
Apr 14, 2011 | 10.56 | 10.56 | 10.26 | 10.41 | 79,704 | -0.22(-2.07%) |
Apr 13, 2011 | 11.02 | 11.06 | 10.52 | 10.63 | 120,040 | -0.36(-3.28%) |
Apr 12, 2011 | 11.06 | 11.30 | 10.80 | 10.99 | 201,163 | -0.34(-3.00%) |
Apr 11, 2011 | 11.63 | 11.79 | 11.19 | 11.33 | 118,993 | -0.27(-2.33%) |
Apr 08, 2011 | 12.19 | 12.19 | 11.59 | 11.60 | 167,609 | -0.38(-3.17%) |
Apr 07, 2011 | 11.99 | 12.14 | 11.77 | 11.98 | 435,185 | +0.08(+0.67%) |
Apr 06, 2011 | 11.90 | 12.00 | 11.69 | 11.90 | 89,030 | +0.11(+0.93%) |
Apr 05, 2011 | 11.70 | 11.90 | 11.52 | 11.79 | 90,035 | +0.06(+0.51%) |
Apr 04, 2011 | 12.24 | 12.24 | 11.70 | 11.73 | 128,754 | -0.46(-3.77%) |
Apr 01, 2011 | 11.94 | 12.24 | 11.40 | 12.19 | 322,433 | +0.37(+3.13%) |
Mar 31, 2011 | 11.64 | 11.99 | 11.47 | 11.82 | 292,511 | +0.23(+1.98%) |
Mar 30, 2011 | 11.24 | 11.64 | 11.04 | 11.59 | 261,037 | +0.41(+3.67%) |
Mar 29, 2011 | 10.82 | 11.19 | 10.78 | 11.18 | 137,834 | +0.27(+2.47%) |
Mar 28, 2011 | 11.00 | 11.00 | 10.70 | 10.91 | 133,900 | -0.09(-0.82%) |
Mar 25, 2011 | 11.00 | 11.08 | 10.82 | 11.00 | 173,619 | +0.01(+0.09%) |
Mar 24, 2011 | 11.01 | 11.05 | 10.93 | 10.99 | 198,703 | -0.01(-0.09%) |
Mar 23, 2011 | 10.87 | 11.03 | 10.82 | 11.00 | 53,079 | +0.13(+1.20%) |
Mar 22, 2011 | 11.09 | 11.09 | 10.86 | 10.87 | 167,983 | -0.14(-1.23%) |
Mar 21, 2011 | 10.99 | 11.16 | 10.80 | 11.01 | 176,354 | +0.02(+0.14%) |
Mar 18, 2011 | 10.71 | 11.04 | 10.68 | 10.99 | 314,664 | +0.44(+4.17%) |
Mar 17, 2011 | 10.68 | 10.70 | 10.46 | 10.55 | 83,551 | +0.03(+0.29%) |
Mar 16, 2011 | 10.56 | 10.69 | 10.50 | 10.52 | 93,242 | -0.03(-0.28%) |
Mar 15, 2011 | 10.34 | 10.80 | 10.30 | 10.55 | 80,846 | -0.08(-0.75%) |
Mar 14, 2011 | 10.83 | 10.83 | 10.30 | 10.63 | 121,461 | -0.29(-2.66%) |
Mar 11, 2011 | 10.67 | 11.00 | 10.57 | 10.92 | 306,421 | +0.26(+2.44%) |
Mar 10, 2011 | 10.74 | 10.74 | 10.52 | 10.66 | 192,243 | -0.09(-0.84%) |
Mar 09, 2011 | 10.50 | 10.79 | 10.29 | 10.75 | 294,407 | +0.24(+2.33%) |
Mar 08, 2011 | 10.21 | 10.62 | 10.21 | 10.51 | 51,832 | +0.26(+2.49%) |
Mar 07, 2011 | 10.57 | 10.60 | 10.25 | 10.25 | 81,175 | -0.34(-3.21%) |
Mar 04, 2011 | 10.72 | 10.72 | 10.53 | 10.59 | 41,490 | -0.15(-1.44%) |
Mar 03, 2011 | 10.71 | 10.76 | 10.51 | 10.74 | 287,989 | +0.11(+1.08%) |
Mar 02, 2011 | 10.79 | 10.79 | 10.56 | 10.63 | 33,044 | -0.11(-1.02%) |