Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.72 | 10.90 | 10.61 | 10.73 | 144,760 | +0.11(+1.03%) |
May 23, 2011 | 10.52 | 10.79 | 10.39 | 10.62 | 166,760 | -0.16(-1.51%) |
May 20, 2011 | 10.68 | 11.00 | 10.30 | 10.79 | 244,579 | +0.11(+1.02%) |
May 19, 2011 | 11.52 | 11.52 | 10.59 | 10.68 | 455,089 | -0.76(-6.66%) |
May 18, 2011 | 11.38 | 11.50 | 11.21 | 11.44 | 243,786 | +0.13(+1.17%) |
May 17, 2011 | 10.76 | 11.56 | 10.76 | 11.31 | 298,786 | +0.50(+4.60%) |
May 16, 2011 | 11.13 | 11.27 | 10.80 | 10.81 | 136,585 | -0.39(-3.47%) |
May 13, 2011 | 11.57 | 11.58 | 11.14 | 11.20 | 112,574 | -0.32(-2.77%) |
May 12, 2011 | 10.92 | 11.53 | 10.77 | 11.52 | 164,439 | +0.56(+5.11%) |
May 11, 2011 | 11.03 | 11.04 | 10.85 | 10.96 | 119,436 | -0.10(-0.91%) |
May 10, 2011 | 10.97 | 11.10 | 10.92 | 11.06 | 147,563 | +0.15(+1.42%) |
May 09, 2011 | 10.99 | 11.03 | 10.73 | 10.90 | 156,005 | +0.01(+0.07%) |
May 06, 2011 | 10.91 | 10.98 | 10.72 | 10.89 | 140,851 | +0.15(+1.44%) |
May 05, 2011 | 10.72 | 10.94 | 10.59 | 10.74 | 221,408 | -0.08(-0.72%) |
May 04, 2011 | 10.69 | 11.10 | 10.64 | 10.82 | 254,507 | +0.18(+1.67%) |
May 03, 2011 | 10.83 | 10.83 | 10.45 | 10.64 | 136,271 | -0.15(-1.36%) |
May 02, 2011 | 10.83 | 10.83 | 10.79 | 10.79 | 146,359 | -0.24(-2.17%) |
Apr 29, 2011 | 10.87 | 11.14 | 10.74 | 11.03 | 143,782 | +0.16(+1.50%) |
Apr 28, 2011 | 10.63 | 10.86 | 10.59 | 10.86 | 49,267 | +0.19(+1.74%) |
Apr 27, 2011 | 10.74 | 10.76 | 10.34 | 10.68 | 138,616 | -0.22(-1.99%) |
Apr 26, 2011 | 10.46 | 10.93 | 10.43 | 10.89 | 135,314 | +0.50(+4.76%) |
Apr 25, 2011 | 10.19 | 10.41 | 10.18 | 10.40 | 135,783 | +0.02(+0.15%) |
Apr 21, 2011 | 10.26 | 10.43 | 10.06 | 10.38 | 91,974 | +0.18(+1.74%) |
Apr 20, 2011 | 10.12 | 10.23 | 10.01 | 10.21 | 76,330 | +0.29(+2.97%) |
Apr 19, 2011 | 9.982 | 10.17 | 9.812 | 9.912 | 74,439 | -0.06(-0.62%) |
Apr 18, 2011 | 9.750 | 10.01 | 9.672 | 9.974 | 104,280 | -0.02(-0.15%) |
Apr 15, 2011 | 10.14 | 10.14 | 9.827 | 9.990 | 153,339 | -0.17(-1.68%) |
Apr 14, 2011 | 9.727 | 10.28 | 9.549 | 10.16 | 136,071 | +0.33(+3.30%) |
Apr 13, 2011 | 10.14 | 10.21 | 9.750 | 9.835 | 110,868 | -0.13(-1.32%) |
Apr 12, 2011 | 10.15 | 10.15 | 9.796 | 9.966 | 108,195 | -0.27(-2.65%) |
Apr 11, 2011 | 10.76 | 10.83 | 10.15 | 10.24 | 125,383 | -0.47(-4.41%) |
Apr 08, 2011 | 11.03 | 11.05 | 10.66 | 10.71 | 126,022 | -0.30(-2.74%) |
Apr 07, 2011 | 10.72 | 11.03 | 10.66 | 11.01 | 125,875 | +0.32(+2.97%) |
Apr 06, 2011 | 10.79 | 10.89 | 10.66 | 10.69 | 51,201 | -0.05(-0.43%) |
Apr 05, 2011 | 10.73 | 10.96 | 10.64 | 10.74 | 89,305 | +0.01(+0.07%) |
Apr 04, 2011 | 10.50 | 10.76 | 10.42 | 10.73 | 130,144 | +0.22(+2.14%) |
Apr 01, 2011 | 10.79 | 11.00 | 10.41 | 10.51 | 170,221 | -0.19(-1.81%) |
Mar 31, 2011 | 10.52 | 10.72 | 10.37 | 10.70 | 164,902 | +0.12(+1.17%) |
Mar 30, 2011 | 10.45 | 10.58 | 10.37 | 10.58 | 117,194 | +0.22(+2.17%) |
Mar 29, 2011 | 10.29 | 10.42 | 10.07 | 10.35 | 101,383 | +0.05(+0.53%) |
Mar 28, 2011 | 10.04 | 10.38 | 9.943 | 10.30 | 161,960 | +0.26(+2.54%) |
Mar 25, 2011 | 9.935 | 10.25 | 9.850 | 10.04 | 106,818 | +0.12(+1.25%) |
Mar 24, 2011 | 9.711 | 9.943 | 9.595 | 9.920 | 107,513 | +0.29(+3.05%) |
Mar 23, 2011 | 9.587 | 9.750 | 9.286 | 9.626 | 374,563 | -0.02(-0.16%) |
Mar 22, 2011 | 9.920 | 9.928 | 9.386 | 9.641 | 154,794 | -0.28(-2.81%) |
Mar 21, 2011 | 9.905 | 9.920 | 9.758 | 9.920 | 145,730 | +0.29(+3.05%) |
Mar 18, 2011 | 9.549 | 9.834 | 9.502 | 9.626 | 197,753 | +0.24(+2.56%) |
Mar 17, 2011 | 9.680 | 9.696 | 9.268 | 9.386 | 274,809 | -0.08(-0.82%) |
Mar 16, 2011 | 8.984 | 9.587 | 8.945 | 9.463 | 297,323 | +0.46(+5.16%) |
Mar 15, 2011 | 8.883 | 9.069 | 8.837 | 8.999 | 143,684 | -0.05(-0.51%) |
Mar 14, 2011 | 8.790 | 9.077 | 8.659 | 9.046 | 172,874 | +0.07(+0.78%) |
Mar 11, 2011 | 9.046 | 9.101 | 8.829 | 8.976 | 135,199 | -0.21(-2.27%) |
Mar 10, 2011 | 9.270 | 9.340 | 9.069 | 9.185 | 152,000 | -0.29(-3.02%) |
Mar 09, 2011 | 9.696 | 9.796 | 9.448 | 9.471 | 133,683 | -0.29(-2.93%) |
Mar 08, 2011 | 9.332 | 9.781 | 9.292 | 9.758 | 209,058 | +0.45(+4.82%) |
Mar 07, 2011 | 9.518 | 9.579 | 9.053 | 9.309 | 186,896 | -0.15(-1.55%) |
Mar 04, 2011 | 9.703 | 9.804 | 9.185 | 9.456 | 308,052 | -0.26(-2.71%) |
Mar 03, 2011 | 9.479 | 9.920 | 9.402 | 9.719 | 421,940 | +0.67(+7.35%) |
Mar 02, 2011 | 8.744 | 9.084 | 8.682 | 9.053 | 116,583 | +0.32(+3.72%) |