Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.49 | 10.55 | 10.27 | 10.28 | 498,115 | -0.16(-1.58%) |
May 23, 2011 | 10.42 | 10.64 | 10.30 | 10.45 | 797,240 | -0.20(-1.83%) |
May 20, 2011 | 10.65 | 10.76 | 10.33 | 10.64 | 374,510 | -0.08(-0.75%) |
May 19, 2011 | 10.38 | 10.92 | 10.20 | 10.72 | 906,629 | +0.41(+3.95%) |
May 18, 2011 | 10.11 | 10.36 | 9.975 | 10.32 | 277,838 | +0.24(+2.38%) |
May 17, 2011 | 10.11 | 10.14 | 9.917 | 10.07 | 273,659 | -0.04(-0.40%) |
May 16, 2011 | 10.05 | 10.36 | 10.00 | 10.12 | 569,689 | +0.04(+0.42%) |
May 13, 2011 | 10.15 | 10.15 | 9.912 | 10.07 | 280,225 | -0.08(-0.74%) |
May 12, 2011 | 9.852 | 10.23 | 9.795 | 10.15 | 219,841 | +0.27(+2.68%) |
May 11, 2011 | 10.16 | 10.22 | 9.837 | 9.882 | 202,557 | -0.33(-3.23%) |
May 10, 2011 | 9.927 | 10.24 | 9.862 | 10.21 | 303,692 | +0.36(+3.66%) |
May 09, 2011 | 9.685 | 9.887 | 9.640 | 9.852 | 140,616 | +0.14(+1.44%) |
May 06, 2011 | 9.795 | 9.985 | 9.662 | 9.712 | 138,225 | +0.06(+0.57%) |
May 05, 2011 | 9.677 | 9.960 | 9.527 | 9.657 | 321,703 | -0.12(-1.25%) |
May 04, 2011 | 9.957 | 10.13 | 9.772 | 9.780 | 292,962 | -0.19(-1.88%) |
May 03, 2011 | 10.43 | 10.53 | 9.909 | 9.967 | 748,348 | -0.46(-4.39%) |
May 02, 2011 | 10.43 | 10.62 | 10.34 | 10.43 | 494,448 | -0.05(-0.50%) |
Apr 29, 2011 | 10.48 | 10.62 | 10.32 | 10.48 | 252,488 | -0.09(-0.88%) |
Apr 28, 2011 | 10.49 | 10.69 | 10.39 | 10.57 | 587,173 | +0.17(+1.59%) |
Apr 27, 2011 | 10.26 | 10.44 | 10.23 | 10.41 | 269,864 | +0.17(+1.69%) |
Apr 26, 2011 | 10.16 | 10.44 | 10.15 | 10.23 | 239,672 | +0.13(+1.24%) |
Apr 25, 2011 | 10.12 | 10.13 | 9.872 | 10.11 | 547,651 | -0.02(-0.20%) |
Apr 21, 2011 | 10.18 | 10.18 | 10.04 | 10.13 | 170,045 | -0.01(-0.05%) |
Apr 20, 2011 | 9.960 | 10.13 | 9.880 | 10.13 | 340,750 | +0.33(+3.31%) |
Apr 19, 2011 | 10.05 | 10.05 | 9.767 | 9.807 | 625,683 | -0.17(-1.70%) |
Apr 18, 2011 | 10.00 | 10.15 | 9.830 | 9.977 | 568,533 | -0.22(-2.13%) |
Apr 15, 2011 | 9.975 | 10.22 | 9.823 | 10.20 | 500,514 | +0.17(+1.67%) |
Apr 14, 2011 | 9.702 | 10.10 | 9.702 | 10.03 | 588,868 | +0.19(+1.88%) |
Apr 13, 2011 | 9.912 | 9.950 | 9.772 | 9.842 | 237,304 | -0.01(-0.08%) |
Apr 12, 2011 | 9.992 | 10.04 | 9.847 | 9.850 | 271,396 | -0.20(-1.94%) |
Apr 11, 2011 | 10.13 | 10.26 | 9.957 | 10.04 | 278,250 | -0.12(-1.13%) |
Apr 08, 2011 | 10.51 | 10.51 | 10.07 | 10.16 | 271,320 | -0.26(-2.47%) |
Apr 07, 2011 | 10.58 | 10.72 | 10.42 | 10.42 | 235,777 | -0.16(-1.51%) |
Apr 06, 2011 | 10.68 | 10.75 | 10.56 | 10.58 | 366,808 | -0.03(-0.26%) |
Apr 05, 2011 | 10.49 | 10.75 | 10.44 | 10.61 | 367,484 | +0.07(+0.62%) |
Apr 04, 2011 | 10.34 | 10.74 | 10.25 | 10.54 | 649,889 | +0.20(+1.96%) |
Apr 01, 2011 | 10.37 | 10.45 | 10.09 | 10.34 | 694,998 | -0.01(-0.10%) |
Mar 31, 2011 | 9.827 | 10.48 | 9.822 | 10.35 | 1,406,964 | +0.52(+5.29%) |
Mar 30, 2011 | 9.827 | 9.875 | 9.457 | 9.827 | 587,956 | +0.34(+3.56%) |
Mar 29, 2011 | 9.402 | 9.527 | 9.362 | 9.490 | 348,624 | +0.10(+1.07%) |
Mar 28, 2011 | 9.442 | 9.517 | 9.327 | 9.390 | 366,784 | -0.10(-1.03%) |
Mar 25, 2011 | 9.635 | 9.635 | 9.470 | 9.487 | 450,211 | -0.14(-1.40%) |
Mar 24, 2011 | 9.930 | 9.960 | 9.602 | 9.622 | 449,495 | -0.28(-2.85%) |
Mar 23, 2011 | 10.19 | 10.21 | 9.762 | 9.905 | 622,728 | -0.37(-3.63%) |
Mar 22, 2011 | 10.04 | 10.38 | 9.952 | 10.28 | 528,735 | +0.28(+2.80%) |
Mar 21, 2011 | 9.970 | 10.00 | 9.812 | 9.998 | 290,943 | +0.26(+2.62%) |
Mar 18, 2011 | 9.712 | 9.764 | 9.564 | 9.742 | 516,250 | +0.11(+1.09%) |
Mar 17, 2011 | 9.630 | 9.750 | 9.525 | 9.637 | 239,892 | +0.13(+1.37%) |
Mar 16, 2011 | 9.610 | 9.715 | 9.425 | 9.507 | 342,714 | -0.15(-1.53%) |
Mar 15, 2011 | 9.507 | 9.832 | 9.507 | 9.655 | 357,058 | -0.12(-1.25%) |
Mar 14, 2011 | 9.750 | 9.900 | 9.675 | 9.777 | 315,869 | -0.01(-0.05%) |
Mar 11, 2011 | 9.820 | 9.897 | 9.675 | 9.782 | 553,773 | -0.09(-0.86%) |
Mar 10, 2011 | 10.01 | 10.02 | 9.682 | 9.867 | 418,603 | -0.30(-2.93%) |
Mar 09, 2011 | 10.25 | 10.30 | 10.14 | 10.16 | 327,506 | -0.13(-1.24%) |
Mar 08, 2011 | 10.11 | 10.33 | 10.07 | 10.29 | 285,460 | +0.18(+1.76%) |
Mar 07, 2011 | 10.06 | 10.20 | 9.845 | 10.12 | 350,852 | +0.02(+0.15%) |
Mar 04, 2011 | 9.897 | 10.22 | 9.827 | 10.10 | 678,190 | +0.20(+2.05%) |
Mar 03, 2011 | 9.417 | 9.975 | 9.370 | 9.897 | 523,673 | +0.54(+5.77%) |
Mar 02, 2011 | 9.202 | 9.385 | 9.155 | 9.357 | 189,108 | +0.16(+1.68%) |