Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.19 | 10.32 | 10.03 | 10.12 | 16,260,048 | -0.06(-0.63%) |
May 23, 2011 | 10.04 | 10.25 | 9.922 | 10.18 | 11,315,723 | -0.04(-0.35%) |
May 20, 2011 | 9.894 | 10.25 | 9.858 | 10.22 | 14,762,274 | +0.32(+3.19%) |
May 19, 2011 | 9.679 | 9.915 | 9.650 | 9.901 | 7,580,618 | +0.29(+2.98%) |
May 18, 2011 | 9.392 | 9.693 | 9.378 | 9.614 | 5,664,901 | +0.24(+2.60%) |
May 17, 2011 | 9.284 | 9.446 | 9.227 | 9.370 | 7,193,817 | +0.04(+0.46%) |
May 16, 2011 | 9.449 | 9.507 | 9.292 | 9.327 | 6,100,469 | -0.15(-1.59%) |
May 13, 2011 | 9.700 | 9.700 | 9.449 | 9.478 | 7,699,511 | -0.20(-2.07%) |
May 12, 2011 | 9.557 | 9.679 | 9.435 | 9.679 | 6,260,907 | +0.09(+0.97%) |
May 11, 2011 | 9.700 | 9.736 | 9.456 | 9.585 | 6,211,600 | -0.12(-1.26%) |
May 10, 2011 | 9.585 | 9.758 | 9.557 | 9.707 | 3,015,408 | +0.17(+1.80%) |
May 09, 2011 | 9.571 | 9.621 | 9.471 | 9.535 | 2,412,374 | -0.04(-0.45%) |
May 06, 2011 | 9.600 | 9.686 | 9.428 | 9.578 | 6,991,517 | +0.12(+1.29%) |
May 05, 2011 | 9.478 | 9.686 | 9.392 | 9.456 | 7,449,226 | -0.09(-0.98%) |
May 04, 2011 | 9.542 | 9.585 | 9.428 | 9.550 | 5,058,704 | +0.01(+0.08%) |
May 03, 2011 | 9.650 | 9.686 | 9.492 | 9.542 | 7,099,590 | -0.14(-1.48%) |
May 02, 2011 | 9.646 | 9.686 | 9.628 | 9.686 | 5,344,465 | +0.06(+0.67%) |
Apr 29, 2011 | 9.707 | 9.851 | 9.621 | 9.621 | 4,899,243 | -0.13(-1.32%) |
Apr 28, 2011 | 9.492 | 9.765 | 9.471 | 9.750 | 6,978,276 | +0.26(+2.72%) |
Apr 27, 2011 | 9.335 | 9.643 | 9.292 | 9.492 | 8,437,910 | +0.16(+1.77%) |
Apr 26, 2011 | 9.320 | 9.657 | 9.306 | 9.327 | 16,377,673 | -0.27(-2.77%) |
Apr 25, 2011 | 9.528 | 9.664 | 9.492 | 9.593 | 5,919,012 | -0.01(-0.15%) |
Apr 21, 2011 | 9.765 | 9.765 | 9.564 | 9.607 | 5,034,105 | -0.07(-0.74%) |
Apr 20, 2011 | 9.851 | 9.879 | 9.664 | 9.679 | 4,962,900 | +0.02(+0.22%) |
Apr 19, 2011 | 9.521 | 9.693 | 9.499 | 9.657 | 4,563,075 | +0.18(+1.89%) |
Apr 18, 2011 | 9.256 | 9.521 | 9.184 | 9.478 | 6,298,423 | +0.03(+0.30%) |
Apr 15, 2011 | 9.657 | 9.693 | 9.449 | 9.449 | 6,576,173 | -0.18(-1.86%) |
Apr 14, 2011 | 9.571 | 9.657 | 9.485 | 9.628 | 5,058,053 | +0.00(+0.00%) |
Apr 13, 2011 | 9.593 | 9.643 | 9.467 | 9.628 | 4,485,189 | +0.11(+1.13%) |
Apr 12, 2011 | 9.571 | 9.679 | 9.514 | 9.521 | 4,888,206 | -0.16(-1.70%) |
Apr 11, 2011 | 9.636 | 9.793 | 9.628 | 9.686 | 4,978,664 | +0.07(+0.75%) |
Apr 08, 2011 | 10.03 | 10.09 | 9.557 | 9.614 | 9,923,743 | -0.37(-3.73%) |
Apr 07, 2011 | 10.06 | 10.24 | 9.973 | 9.987 | 5,241,368 | -0.11(-1.14%) |
Apr 06, 2011 | 10.14 | 10.19 | 9.930 | 10.10 | 2,924,409 | -0.00(-0.03%) |
Apr 05, 2011 | 9.948 | 10.17 | 9.891 | 10.10 | 5,958,750 | +0.10(+1.00%) |
Apr 04, 2011 | 10.09 | 10.12 | 9.940 | 10.00 | 4,536,786 | -0.07(-0.71%) |
Apr 01, 2011 | 9.998 | 10.20 | 9.940 | 10.08 | 6,131,485 | +0.14(+1.44%) |
Mar 31, 2011 | 10.01 | 10.05 | 9.919 | 9.933 | 5,367,272 | -0.10(-1.00%) |
Mar 30, 2011 | 10.03 | 10.03 | 10.03 | 10.03 | 5,379,558 | +0.18(+1.81%) |
Mar 29, 2011 | 9.891 | 9.983 | 9.734 | 9.855 | 11,581,560 | -0.07(-0.72%) |
Mar 28, 2011 | 10.11 | 10.20 | 9.898 | 9.926 | 8,667,999 | -0.19(-1.83%) |
Mar 25, 2011 | 10.13 | 10.16 | 10.05 | 10.11 | 4,660,247 | +0.01(+0.14%) |
Mar 24, 2011 | 10.17 | 10.22 | 9.933 | 10.10 | 6,392,253 | +0.01(+0.14%) |
Mar 23, 2011 | 9.919 | 10.10 | 9.841 | 10.08 | 6,328,592 | +0.12(+1.22%) |
Mar 22, 2011 | 10.19 | 10.23 | 9.933 | 9.962 | 7,763,954 | -0.23(-2.24%) |
Mar 21, 2011 | 10.11 | 10.20 | 10.05 | 10.19 | 7,583,323 | +0.24(+2.37%) |
Mar 18, 2011 | 9.905 | 9.990 | 9.783 | 9.955 | 7,669,875 | +0.24(+2.50%) |
Mar 17, 2011 | 9.983 | 10.03 | 9.612 | 9.712 | 8,335,840 | -0.04(-0.37%) |
Mar 16, 2011 | 9.726 | 9.883 | 9.605 | 9.748 | 15,448,503 | -0.02(-0.22%) |
Mar 15, 2011 | 9.606 | 9.844 | 9.584 | 9.769 | 8,266,712 | +0.04(+0.37%) |
Mar 14, 2011 | 9.805 | 9.826 | 9.584 | 9.734 | 6,539,809 | -0.16(-1.66%) |
Mar 11, 2011 | 9.698 | 9.926 | 9.662 | 9.898 | 4,708,648 | +0.19(+1.99%) |
Mar 10, 2011 | 9.819 | 9.898 | 9.627 | 9.705 | 7,182,767 | -0.29(-2.93%) |
Mar 09, 2011 | 9.833 | 10.00 | 9.712 | 9.998 | 6,898,498 | +0.14(+1.45%) |
Mar 08, 2011 | 9.584 | 9.898 | 9.548 | 9.855 | 8,827,030 | +0.29(+2.98%) |
Mar 07, 2011 | 9.548 | 9.719 | 9.477 | 9.569 | 7,198,417 | +0.07(+0.75%) |
Mar 04, 2011 | 9.462 | 9.619 | 9.334 | 9.498 | 8,500,593 | +0.02(+0.23%) |
Mar 03, 2011 | 9.534 | 9.591 | 9.398 | 9.477 | 7,514,495 | +0.07(+0.76%) |
Mar 02, 2011 | 9.327 | 9.534 | 9.298 | 9.405 | 6,257,042 | +0.07(+0.76%) |