Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.34 | 10.47 | 10.31 | 10.32 | 80,927 | +0.05(+0.49%) |
May 23, 2011 | 10.37 | 10.50 | 10.24 | 10.27 | 87,620 | -0.39(-3.66%) |
May 20, 2011 | 10.67 | 10.91 | 10.48 | 10.66 | 61,216 | -0.16(-1.48%) |
May 19, 2011 | 10.85 | 11.25 | 10.70 | 10.82 | 124,136 | +0.07(+0.65%) |
May 18, 2011 | 10.71 | 10.78 | 10.60 | 10.75 | 36,964 | +0.11(+1.03%) |
May 17, 2011 | 11.27 | 11.35 | 10.58 | 10.64 | 81,677 | -0.67(-5.92%) |
May 16, 2011 | 10.52 | 11.32 | 10.42 | 11.31 | 98,426 | +0.76(+7.20%) |
May 13, 2011 | 10.88 | 11.18 | 10.54 | 10.55 | 48,910 | -0.30(-2.76%) |
May 12, 2011 | 10.70 | 10.98 | 10.68 | 10.85 | 54,482 | +0.10(+0.93%) |
May 11, 2011 | 10.79 | 10.98 | 10.73 | 10.75 | 56,060 | -0.11(-1.01%) |
May 10, 2011 | 11.07 | 11.07 | 10.78 | 10.86 | 81,506 | -0.13(-1.18%) |
May 09, 2011 | 10.72 | 11.20 | 10.72 | 10.99 | 79,054 | +0.30(+2.81%) |
May 06, 2011 | 11.00 | 11.39 | 10.63 | 10.69 | 113,597 | -0.18(-1.66%) |
May 05, 2011 | 10.77 | 10.97 | 10.65 | 10.87 | 154,093 | +0.07(+0.65%) |
May 04, 2011 | 10.58 | 11.22 | 10.40 | 10.80 | 206,466 | +0.30(+2.86%) |
May 03, 2011 | 10.56 | 10.74 | 10.41 | 10.50 | 161,469 | -0.04(-0.38%) |
May 02, 2011 | 10.59 | 10.59 | 10.54 | 10.54 | 137,055 | +0.79(+8.10%) |
Apr 29, 2011 | 9.850 | 9.850 | 9.700 | 9.750 | 27,617 | -0.05(-0.51%) |
Apr 28, 2011 | 9.710 | 9.870 | 9.650 | 9.800 | 53,765 | +0.05(+0.51%) |
Apr 27, 2011 | 9.520 | 9.800 | 9.520 | 9.750 | 45,560 | +0.19(+1.99%) |
Apr 26, 2011 | 9.000 | 9.580 | 9.000 | 9.560 | 56,956 | +0.58(+6.46%) |
Apr 25, 2011 | 8.950 | 9.020 | 8.950 | 8.980 | 47,354 | -0.07(-0.77%) |
Apr 21, 2011 | 9.280 | 9.320 | 8.970 | 9.050 | 35,706 | -0.15(-1.63%) |
Apr 20, 2011 | 9.150 | 9.260 | 9.100 | 9.200 | 25,683 | +0.25(+2.79%) |
Apr 19, 2011 | 9.150 | 9.170 | 8.900 | 8.950 | 20,902 | -0.13(-1.43%) |
Apr 18, 2011 | 8.960 | 9.100 | 8.770 | 9.080 | 31,776 | -0.01(-0.11%) |
Apr 15, 2011 | 9.010 | 9.139 | 8.910 | 9.090 | 71,263 | +0.04(+0.44%) |
Apr 14, 2011 | 8.970 | 9.050 | 8.550 | 9.050 | 50,856 | -0.05(-0.55%) |
Apr 13, 2011 | 9.350 | 9.480 | 9.000 | 9.100 | 56,883 | -0.13(-1.41%) |
Apr 12, 2011 | 9.560 | 9.580 | 9.210 | 9.230 | 67,766 | -0.36(-3.75%) |
Apr 11, 2011 | 9.170 | 9.920 | 9.170 | 9.590 | 107,432 | +0.52(+5.73%) |
Apr 08, 2011 | 9.340 | 9.340 | 9.000 | 9.070 | 34,800 | -0.17(-1.84%) |
Apr 07, 2011 | 9.180 | 9.350 | 9.010 | 9.240 | 46,151 | +0.12(+1.32%) |
Apr 06, 2011 | 8.990 | 9.180 | 8.900 | 9.120 | 46,406 | +0.21(+2.36%) |
Apr 05, 2011 | 8.890 | 8.920 | 8.810 | 8.910 | 57,548 | +0.05(+0.56%) |
Apr 04, 2011 | 8.800 | 8.900 | 8.720 | 8.860 | 47,713 | +0.08(+0.91%) |
Apr 01, 2011 | 8.980 | 8.980 | 8.750 | 8.780 | 29,109 | -0.11(-1.24%) |
Mar 31, 2011 | 8.750 | 8.910 | 8.700 | 8.890 | 46,411 | +0.15(+1.72%) |
Mar 30, 2011 | 8.740 | 8.740 | 8.740 | 8.740 | 35,519 | +0.05(+0.58%) |
Mar 29, 2011 | 8.430 | 8.740 | 8.260 | 8.690 | 33,730 | +0.25(+2.96%) |
Mar 28, 2011 | 8.402 | 8.550 | 8.360 | 8.440 | 21,442 | +0.03(+0.36%) |
Mar 25, 2011 | 8.390 | 8.500 | 8.280 | 8.410 | 27,919 | +0.06(+0.72%) |
Mar 24, 2011 | 8.300 | 8.450 | 8.150 | 8.350 | 33,450 | +0.11(+1.33%) |
Mar 23, 2011 | 8.060 | 8.250 | 7.980 | 8.240 | 35,524 | +0.14(+1.73%) |
Mar 22, 2011 | 8.020 | 8.130 | 7.970 | 8.100 | 35,618 | +0.12(+1.50%) |
Mar 21, 2011 | 8.020 | 8.030 | 7.900 | 7.980 | 51,741 | +0.40(+5.28%) |
Mar 18, 2011 | 7.540 | 7.703 | 7.500 | 7.580 | 65,506 | +0.13(+1.74%) |
Mar 17, 2011 | 7.530 | 7.680 | 7.420 | 7.450 | 29,288 | +0.07(+0.95%) |
Mar 16, 2011 | 7.640 | 7.690 | 7.350 | 7.380 | 66,610 | -0.29(-3.78%) |
Mar 15, 2011 | 7.620 | 8.020 | 7.580 | 7.670 | 75,750 | -0.35(-4.36%) |
Mar 14, 2011 | 8.100 | 8.170 | 8.010 | 8.020 | 35,883 | -0.10(-1.23%) |
Mar 11, 2011 | 8.240 | 8.278 | 8.100 | 8.120 | 34,919 | -0.17(-2.05%) |
Mar 10, 2011 | 8.650 | 8.650 | 8.240 | 8.290 | 49,745 | -0.54(-6.12%) |
Mar 09, 2011 | 8.860 | 8.930 | 8.820 | 8.830 | 37,077 | -0.07(-0.79%) |
Mar 08, 2011 | 8.670 | 8.920 | 8.590 | 8.900 | 29,712 | +0.23(+2.65%) |
Mar 07, 2011 | 8.820 | 8.820 | 8.560 | 8.670 | 44,151 | -0.08(-0.91%) |
Mar 04, 2011 | 8.780 | 8.880 | 8.720 | 8.750 | 44,509 | -0.06(-0.68%) |
Mar 03, 2011 | 8.870 | 9.000 | 8.730 | 8.810 | 68,232 | +0.04(+0.46%) |
Mar 02, 2011 | 8.500 | 8.770 | 8.340 | 8.770 | 38,615 | +0.34(+4.03%) |