Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.203 | 9.317 | 9.104 | 9.142 | 53,619 | -0.06(-0.66%) |
May 23, 2011 | 9.499 | 9.507 | 9.120 | 9.203 | 43,579 | -0.43(-4.49%) |
May 20, 2011 | 9.673 | 9.878 | 9.560 | 9.635 | 28,484 | -0.05(-0.47%) |
May 19, 2011 | 9.893 | 10.000 | 9.552 | 9.681 | 47,317 | -0.21(-2.15%) |
May 18, 2011 | 9.734 | 10.000 | 9.590 | 9.893 | 84,307 | -0.08(-0.84%) |
May 17, 2011 | 9.954 | 10.03 | 9.727 | 9.977 | 21,354 | -0.01(-0.08%) |
May 16, 2011 | 10.51 | 10.51 | 9.795 | 9.984 | 63,494 | -0.56(-5.29%) |
May 13, 2011 | 10.52 | 10.64 | 10.36 | 10.54 | 25,878 | +0.00(+0.04%) |
May 12, 2011 | 10.40 | 10.55 | 10.30 | 10.54 | 40,334 | +0.11(+1.02%) |
May 11, 2011 | 10.97 | 10.97 | 10.35 | 10.43 | 66,450 | -0.58(-5.24%) |
May 10, 2011 | 10.57 | 11.08 | 10.30 | 11.01 | 60,317 | +0.37(+3.49%) |
May 09, 2011 | 11.33 | 11.33 | 10.20 | 10.64 | 136,069 | -0.71(-6.22%) |
May 06, 2011 | 11.53 | 11.53 | 11.20 | 11.34 | 30,354 | +0.07(+0.60%) |
May 05, 2011 | 11.34 | 11.49 | 11.21 | 11.27 | 12,960 | -0.12(-1.06%) |
May 04, 2011 | 11.25 | 11.45 | 11.21 | 11.40 | 40,245 | +0.01(+0.07%) |
May 03, 2011 | 11.38 | 11.55 | 11.27 | 11.39 | 40,851 | -0.07(-0.60%) |
May 02, 2011 | 11.42 | 11.55 | 11.06 | 11.46 | 99,681 | -0.10(-0.85%) |
Apr 29, 2011 | 11.46 | 11.65 | 11.31 | 11.55 | 47,564 | +0.07(+0.59%) |
Apr 28, 2011 | 11.51 | 11.57 | 11.22 | 11.49 | 65,671 | -0.17(-1.50%) |
Apr 27, 2011 | 12.14 | 12.37 | 11.27 | 11.66 | 132,586 | -0.23(-1.91%) |
Apr 26, 2011 | 11.62 | 11.89 | 11.48 | 11.89 | 59,600 | +0.46(+4.05%) |
Apr 25, 2011 | 11.40 | 11.58 | 10.83 | 11.43 | 81,103 | -0.20(-1.70%) |
Apr 21, 2011 | 11.47 | 11.66 | 11.47 | 11.62 | 45,125 | -0.10(-0.84%) |
Apr 20, 2011 | 11.93 | 12.01 | 11.61 | 11.72 | 62,029 | +0.00(+0.00%) |
Apr 19, 2011 | 11.50 | 11.74 | 11.50 | 11.72 | 25,224 | +0.24(+2.05%) |
Apr 18, 2011 | 11.65 | 11.68 | 11.48 | 11.49 | 26,811 | -0.36(-3.07%) |
Apr 15, 2011 | 11.89 | 11.96 | 11.76 | 11.85 | 29,236 | +0.02(+0.19%) |
Apr 14, 2011 | 12.03 | 12.03 | 11.75 | 11.83 | 62,290 | -0.12(-1.02%) |
Apr 13, 2011 | 11.46 | 12.01 | 11.28 | 11.95 | 82,870 | +0.53(+4.65%) |
Apr 12, 2011 | 11.30 | 11.43 | 11.21 | 11.42 | 29,919 | +0.00(+0.00%) |
Apr 11, 2011 | 11.46 | 11.53 | 11.27 | 11.42 | 59,337 | -0.01(-0.07%) |
Apr 08, 2011 | 11.81 | 11.85 | 11.18 | 11.43 | 56,205 | -0.26(-2.21%) |
Apr 07, 2011 | 11.73 | 11.76 | 11.61 | 11.68 | 28,153 | +0.02(+0.13%) |
Apr 06, 2011 | 11.59 | 11.93 | 11.59 | 11.67 | 50,937 | +0.10(+0.85%) |
Apr 05, 2011 | 11.37 | 11.59 | 11.30 | 11.57 | 44,530 | +0.15(+1.33%) |
Apr 04, 2011 | 11.53 | 11.56 | 11.21 | 11.42 | 89,726 | -0.11(-0.99%) |
Apr 01, 2011 | 11.73 | 11.73 | 11.37 | 11.53 | 30,504 | -0.06(-0.52%) |
Mar 31, 2011 | 11.47 | 11.73 | 11.44 | 11.59 | 47,058 | +0.16(+1.39%) |
Mar 30, 2011 | 11.43 | 11.51 | 11.14 | 11.43 | 45,140 | +0.08(+0.75%) |
Mar 29, 2011 | 11.06 | 11.55 | 11.05 | 11.35 | 44,813 | +0.32(+2.88%) |
Mar 28, 2011 | 11.30 | 11.33 | 10.99 | 11.03 | 53,046 | -0.27(-2.35%) |
Mar 25, 2011 | 11.29 | 11.34 | 11.11 | 11.30 | 45,044 | +0.13(+1.16%) |
Mar 24, 2011 | 11.00 | 11.19 | 10.83 | 11.17 | 31,261 | +0.26(+2.36%) |
Mar 23, 2011 | 10.78 | 10.93 | 10.61 | 10.91 | 35,564 | +0.17(+1.55%) |
Mar 22, 2011 | 11.04 | 11.18 | 10.64 | 10.74 | 76,830 | -0.30(-2.68%) |
Mar 21, 2011 | 10.96 | 11.19 | 10.49 | 11.04 | 82,688 | +0.69(+6.67%) |
Mar 18, 2011 | 9.947 | 10.35 | 9.840 | 10.35 | 74,956 | +0.68(+6.98%) |
Mar 17, 2011 | 9.825 | 9.954 | 9.673 | 9.673 | 66,934 | -0.03(-0.31%) |
Mar 16, 2011 | 9.256 | 9.810 | 9.256 | 9.704 | 121,173 | +0.17(+1.75%) |
Mar 15, 2011 | 9.484 | 9.696 | 9.120 | 9.537 | 106,021 | -0.34(-3.46%) |
Mar 14, 2011 | 9.992 | 10.26 | 9.780 | 9.878 | 91,272 | -0.47(-4.55%) |
Mar 11, 2011 | 10.41 | 10.49 | 10.06 | 10.35 | 101,440 | +0.05(+0.44%) |
Mar 10, 2011 | 10.62 | 10.71 | 10.14 | 10.30 | 177,359 | -0.69(-6.28%) |
Mar 09, 2011 | 11.53 | 11.53 | 10.89 | 10.99 | 96,657 | -0.65(-5.60%) |
Mar 08, 2011 | 12.18 | 12.42 | 11.41 | 11.65 | 130,273 | -0.49(-4.00%) |
Mar 07, 2011 | 11.84 | 12.50 | 11.66 | 12.13 | 222,709 | +0.88(+7.82%) |
Mar 04, 2011 | 11.26 | 11.45 | 11.20 | 11.25 | 41,233 | -0.13(-1.13%) |
Mar 03, 2011 | 11.21 | 11.41 | 11.01 | 11.38 | 34,307 | +0.13(+1.15%) |
Mar 02, 2011 | 11.16 | 11.25 | 10.65 | 11.25 | 45,748 | +0.17(+1.58%) |