Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.07 | 11.09 | 10.81 | 10.83 | 7,924,321 | -0.20(-1.81%) |
May 23, 2011 | 10.96 | 11.10 | 10.87 | 11.03 | 7,227,345 | -0.26(-2.30%) |
May 20, 2011 | 11.44 | 11.55 | 11.24 | 11.29 | 6,256,891 | -0.21(-1.83%) |
May 19, 2011 | 11.71 | 11.73 | 11.42 | 11.50 | 3,732,363 | -0.14(-1.20%) |
May 18, 2011 | 11.36 | 11.75 | 11.36 | 11.64 | 4,551,570 | +0.32(+2.83%) |
May 17, 2011 | 11.35 | 11.45 | 11.17 | 11.32 | 5,118,693 | -0.09(-0.79%) |
May 16, 2011 | 11.55 | 11.80 | 11.40 | 11.41 | 5,523,813 | -0.22(-1.93%) |
May 13, 2011 | 11.70 | 11.82 | 11.54 | 11.63 | 5,962,697 | -0.15(-1.31%) |
May 12, 2011 | 11.55 | 11.85 | 11.51 | 11.79 | 4,622,748 | +0.13(+1.11%) |
May 11, 2011 | 11.67 | 11.80 | 11.50 | 11.66 | 6,139,532 | -0.05(-0.43%) |
May 10, 2011 | 11.40 | 11.80 | 11.35 | 11.71 | 7,563,518 | +0.33(+2.90%) |
May 09, 2011 | 11.40 | 11.51 | 11.21 | 11.38 | 7,196,117 | +0.14(+1.25%) |
May 06, 2011 | 11.16 | 11.49 | 11.05 | 11.24 | 8,760,419 | +0.22(+2.00%) |
May 05, 2011 | 11.00 | 11.58 | 10.87 | 11.02 | 26,028,834 | +0.74(+7.20%) |
May 04, 2011 | 10.30 | 10.51 | 10.16 | 10.28 | 7,586,432 | -0.07(-0.68%) |
May 03, 2011 | 10.48 | 10.65 | 10.24 | 10.35 | 7,353,430 | -0.23(-2.17%) |
May 02, 2011 | 10.53 | 10.60 | 10.39 | 10.58 | 6,338,355 | +0.08(+0.76%) |
Apr 29, 2011 | 10.28 | 10.55 | 10.24 | 10.50 | 5,938,865 | +0.22(+2.14%) |
Apr 28, 2011 | 10.25 | 10.36 | 10.23 | 10.28 | 2,086,540 | +0.03(+0.29%) |
Apr 27, 2011 | 10.40 | 10.44 | 10.24 | 10.25 | 4,857,814 | -0.14(-1.35%) |
Apr 26, 2011 | 10.16 | 10.39 | 10.08 | 10.39 | 7,934,357 | +0.29(+2.87%) |
Apr 25, 2011 | 10.06 | 10.18 | 9.920 | 10.10 | 4,550,449 | +0.15(+1.51%) |
Apr 21, 2011 | 10.00 | 10.01 | 9.830 | 9.950 | 3,023,416 | +0.06(+0.61%) |
Apr 20, 2011 | 9.730 | 9.940 | 9.630 | 9.890 | 8,496,525 | +0.41(+4.32%) |
Apr 19, 2011 | 9.290 | 9.480 | 9.210 | 9.480 | 4,496,600 | +0.24(+2.60%) |
Apr 18, 2011 | 9.420 | 9.450 | 9.230 | 9.240 | 5,295,978 | -0.34(-3.55%) |
Apr 15, 2011 | 9.500 | 9.600 | 9.360 | 9.580 | 2,769,752 | +0.10(+1.05%) |
Apr 14, 2011 | 9.550 | 9.620 | 9.340 | 9.480 | 7,266,662 | -0.15(-1.56%) |
Apr 13, 2011 | 9.590 | 9.710 | 9.500 | 9.630 | 3,975,926 | +0.13(+1.37%) |
Apr 12, 2011 | 9.560 | 9.590 | 9.400 | 9.500 | 8,659,849 | -0.16(-1.63%) |
Apr 11, 2011 | 9.710 | 9.750 | 9.590 | 9.658 | 4,634,131 | -0.05(-0.54%) |
Apr 08, 2011 | 9.790 | 9.870 | 9.655 | 9.710 | 3,838,018 | -0.06(-0.61%) |
Apr 07, 2011 | 9.770 | 9.940 | 9.630 | 9.770 | 5,070,106 | -0.04(-0.41%) |
Apr 06, 2011 | 10.08 | 10.09 | 9.770 | 9.810 | 6,457,206 | -0.12(-1.21%) |
Apr 05, 2011 | 10.13 | 10.23 | 9.920 | 9.930 | 15,523,947 | +0.26(+2.69%) |
Apr 04, 2011 | 9.750 | 9.770 | 9.565 | 9.670 | 4,797,533 | -0.09(-0.92%) |
Apr 01, 2011 | 9.950 | 10.00 | 9.720 | 9.760 | 4,600,238 | -0.10(-1.01%) |
Mar 31, 2011 | 9.830 | 9.920 | 9.689 | 9.860 | 2,697,760 | -0.01(-0.10%) |
Mar 30, 2011 | 9.960 | 10.02 | 9.760 | 9.870 | 4,182,357 | -0.06(-0.60%) |
Mar 29, 2011 | 9.980 | 10.03 | 9.810 | 9.930 | 2,781,856 | -0.05(-0.50%) |
Mar 28, 2011 | 10.11 | 10.22 | 9.965 | 9.980 | 4,463,898 | -0.11(-1.09%) |
Mar 25, 2011 | 10.08 | 10.17 | 9.970 | 10.09 | 4,706,469 | +0.14(+1.41%) |
Mar 24, 2011 | 9.950 | 10.12 | 9.820 | 9.950 | 4,857,849 | +0.09(+0.91%) |
Mar 23, 2011 | 9.710 | 9.870 | 9.630 | 9.860 | 4,609,212 | +0.10(+1.02%) |
Mar 22, 2011 | 9.840 | 9.840 | 9.680 | 9.760 | 8,098,450 | -0.13(-1.31%) |
Mar 21, 2011 | 9.880 | 9.930 | 9.730 | 9.890 | 6,976,150 | +0.23(+2.38%) |
Mar 18, 2011 | 9.810 | 9.840 | 9.470 | 9.660 | 9,909,053 | -0.07(-0.72%) |
Mar 17, 2011 | 9.680 | 10.03 | 9.650 | 9.730 | 14,675,929 | +0.15(+1.57%) |
Mar 16, 2011 | 9.790 | 9.930 | 9.411 | 9.580 | 10,099,445 | -0.21(-2.15%) |
Mar 15, 2011 | 9.550 | 9.870 | 9.400 | 9.790 | 12,506,770 | -0.32(-3.17%) |
Mar 14, 2011 | 10.16 | 10.18 | 9.860 | 10.11 | 7,998,344 | -0.17(-1.61%) |
Mar 11, 2011 | 10.07 | 10.39 | 10.04 | 10.28 | 4,578,151 | +0.09(+0.83%) |
Mar 10, 2011 | 10.09 | 10.32 | 9.960 | 10.19 | 6,818,328 | -0.12(-1.16%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.26 | 10.31 | 6,960,490 | -0.43(-4.00%) |
Mar 08, 2011 | 10.75 | 10.85 | 10.58 | 10.74 | 4,616,092 | +0.03(+0.28%) |
Mar 07, 2011 | 11.17 | 11.18 | 10.52 | 10.71 | 7,957,821 | -0.44(-3.95%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.01 | 11.15 | 9,676,717 | +0.07(+0.63%) |
Mar 03, 2011 | 11.20 | 11.29 | 10.98 | 11.08 | 7,003,248 | -0.01(-0.09%) |
Mar 02, 2011 | 11.19 | 11.59 | 11.00 | 11.09 | 10,406,409 | +0.13(+1.19%) |