Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.22 | 11.38 | 10.91 | 11.00 | 91,814 | -0.23(-2.06%) |
May 23, 2011 | 11.21 | 11.31 | 11.11 | 11.23 | 96,144 | -0.04(-0.38%) |
May 20, 2011 | 11.16 | 11.40 | 11.16 | 11.27 | 81,655 | +0.07(+0.61%) |
May 19, 2011 | 11.08 | 11.29 | 11.03 | 11.21 | 63,543 | +0.11(+1.01%) |
May 18, 2011 | 10.75 | 11.20 | 10.69 | 11.09 | 162,829 | +0.35(+3.28%) |
May 17, 2011 | 10.36 | 10.79 | 10.36 | 10.74 | 200,631 | +0.36(+3.47%) |
May 16, 2011 | 10.43 | 10.64 | 10.36 | 10.38 | 115,553 | -0.05(-0.49%) |
May 13, 2011 | 10.46 | 10.72 | 10.39 | 10.43 | 121,674 | +0.02(+0.17%) |
May 12, 2011 | 10.15 | 10.46 | 10.05 | 10.42 | 118,685 | +0.27(+2.62%) |
May 11, 2011 | 10.30 | 10.33 | 10.12 | 10.15 | 61,857 | -0.15(-1.50%) |
May 10, 2011 | 10.30 | 10.37 | 10.25 | 10.30 | 68,951 | +0.01(+0.08%) |
May 09, 2011 | 10.13 | 10.31 | 10.12 | 10.30 | 48,437 | +0.12(+1.18%) |
May 06, 2011 | 10.10 | 10.39 | 10.10 | 10.18 | 47,912 | +0.13(+1.28%) |
May 05, 2011 | 9.781 | 10.24 | 9.712 | 10.05 | 59,116 | +0.25(+2.54%) |
May 04, 2011 | 9.875 | 9.875 | 9.695 | 9.798 | 34,467 | -0.04(-0.44%) |
May 03, 2011 | 10.09 | 10.18 | 9.575 | 9.841 | 100,074 | -0.22(-2.22%) |
May 02, 2011 | 10.09 | 10.10 | 10.06 | 10.06 | 65,693 | -0.23(-2.25%) |
Apr 29, 2011 | 10.13 | 10.30 | 10.06 | 10.30 | 44,168 | +0.17(+1.70%) |
Apr 28, 2011 | 10.18 | 10.22 | 10.09 | 10.12 | 13,800 | -0.08(-0.76%) |
Apr 27, 2011 | 10.06 | 10.28 | 10.06 | 10.20 | 40,129 | +0.11(+1.11%) |
Apr 26, 2011 | 9.927 | 10.11 | 9.772 | 10.09 | 56,928 | +0.20(+2.00%) |
Apr 25, 2011 | 9.738 | 9.905 | 9.660 | 9.892 | 38,532 | +0.18(+1.86%) |
Apr 21, 2011 | 9.764 | 9.841 | 9.566 | 9.712 | 160,611 | -0.02(-0.18%) |
Apr 20, 2011 | 9.609 | 9.849 | 9.609 | 9.729 | 34,790 | +0.16(+1.71%) |
Apr 19, 2011 | 9.789 | 9.789 | 9.532 | 9.566 | 49,682 | -0.23(-2.37%) |
Apr 18, 2011 | 9.746 | 9.901 | 9.575 | 9.798 | 42,446 | +0.00(+0.00%) |
Apr 15, 2011 | 9.652 | 9.970 | 9.652 | 9.798 | 45,779 | +0.12(+1.24%) |
Apr 14, 2011 | 9.927 | 10.02 | 9.660 | 9.678 | 89,075 | -0.29(-2.93%) |
Apr 13, 2011 | 9.970 | 10.03 | 9.901 | 9.970 | 42,601 | -0.03(-0.34%) |
Apr 12, 2011 | 9.944 | 10.08 | 9.892 | 10.00 | 26,574 | +0.04(+0.43%) |
Apr 11, 2011 | 9.978 | 10.03 | 9.875 | 9.961 | 41,802 | -0.04(-0.43%) |
Apr 08, 2011 | 10.07 | 10.22 | 9.961 | 10.00 | 47,072 | -0.02(-0.17%) |
Apr 07, 2011 | 10.10 | 10.29 | 9.970 | 10.02 | 90,106 | -0.03(-0.34%) |
Apr 06, 2011 | 10.00 | 10.18 | 9.867 | 10.06 | 205,037 | +0.05(+0.51%) |
Apr 05, 2011 | 10.18 | 10.23 | 9.918 | 10.00 | 110,344 | -0.16(-1.60%) |
Apr 04, 2011 | 10.25 | 10.27 | 10.05 | 10.17 | 424,272 | -0.09(-0.84%) |
Apr 01, 2011 | 10.38 | 10.38 | 10.05 | 10.25 | 128,561 | -0.18(-1.73%) |
Mar 31, 2011 | 10.31 | 10.60 | 10.26 | 10.43 | 770,164 | +0.09(+0.83%) |
Mar 30, 2011 | 10.83 | 10.83 | 10.22 | 10.35 | 312,101 | -0.39(-3.60%) |
Mar 29, 2011 | 11.31 | 11.31 | 10.30 | 10.73 | 80,792 | -0.15(-1.34%) |
Mar 28, 2011 | 10.88 | 10.97 | 10.68 | 10.88 | 62,690 | +0.02(+0.16%) |
Mar 25, 2011 | 10.77 | 11.16 | 10.68 | 10.86 | 68,000 | +0.11(+1.04%) |
Mar 24, 2011 | 10.78 | 10.78 | 10.68 | 10.75 | 19,274 | -0.03(-0.24%) |
Mar 23, 2011 | 10.85 | 10.86 | 10.63 | 10.78 | 81,093 | -0.03(-0.32%) |
Mar 22, 2011 | 10.72 | 10.85 | 10.65 | 10.81 | 68,367 | +0.11(+1.04%) |
Mar 21, 2011 | 10.54 | 10.72 | 10.51 | 10.70 | 7,007 | +0.13(+1.22%) |
Mar 18, 2011 | 10.34 | 10.67 | 10.31 | 10.57 | 67,282 | +0.38(+3.71%) |
Mar 17, 2011 | 10.30 | 10.70 | 10.12 | 10.19 | 39,262 | +0.01(+0.08%) |
Mar 16, 2011 | 10.30 | 10.51 | 10.18 | 10.18 | 134,476 | -0.09(-0.84%) |
Mar 15, 2011 | 10.10 | 10.31 | 10.05 | 10.27 | 71,989 | -0.12(-1.16%) |
Mar 14, 2011 | 10.58 | 10.58 | 10.24 | 10.39 | 54,645 | -0.24(-2.26%) |
Mar 11, 2011 | 10.65 | 10.65 | 10.61 | 10.63 | 38,993 | -0.02(-0.16%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.41 | 10.65 | 66,441 | -0.08(-0.72%) |
Mar 09, 2011 | 10.69 | 10.73 | 10.64 | 10.73 | 12,561 | -0.01(-0.08%) |
Mar 08, 2011 | 10.67 | 10.73 | 10.67 | 10.73 | 35,293 | +0.00(+0.00%) |
Mar 07, 2011 | 10.73 | 10.73 | 10.61 | 10.73 | 41,292 | +0.00(+0.00%) |
Mar 04, 2011 | 10.73 | 10.76 | 10.57 | 10.73 | 117,633 | -0.03(-0.24%) |
Mar 03, 2011 | 10.73 | 10.90 | 10.72 | 10.76 | 65,508 | -0.05(-0.48%) |
Mar 02, 2011 | 10.61 | 10.89 | 10.61 | 10.81 | 73,846 | +0.15(+1.45%) |