Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.27 | 12.35 | 10.90 | 11.70 | 210,566 | +0.29(+2.54%) |
May 23, 2011 | 11.63 | 11.63 | 11.33 | 11.41 | 15,409 | -0.14(-1.21%) |
May 20, 2011 | 11.49 | 11.80 | 11.49 | 11.55 | 14,115 | -0.02(-0.17%) |
May 19, 2011 | 11.33 | 11.57 | 11.20 | 11.57 | 22,309 | +0.25(+2.21%) |
May 18, 2011 | 10.91 | 11.35 | 10.58 | 11.32 | 35,408 | +0.44(+4.04%) |
May 17, 2011 | 10.63 | 10.91 | 10.27 | 10.88 | 33,098 | -0.09(-0.82%) |
May 16, 2011 | 11.23 | 11.23 | 10.50 | 10.97 | 52,829 | -0.45(-3.94%) |
May 13, 2011 | 11.49 | 11.71 | 11.20 | 11.42 | 20,350 | -0.05(-0.44%) |
May 12, 2011 | 11.82 | 11.82 | 11.30 | 11.47 | 56,082 | -0.38(-3.21%) |
May 11, 2011 | 12.06 | 12.06 | 11.58 | 11.85 | 50,898 | -0.15(-1.25%) |
May 10, 2011 | 11.20 | 12.11 | 11.20 | 12.00 | 234,848 | +0.92(+8.30%) |
May 09, 2011 | 10.99 | 11.28 | 10.98 | 11.08 | 17,192 | +0.12(+1.09%) |
May 06, 2011 | 10.26 | 11.32 | 10.07 | 10.96 | 15,187 | +0.96(+9.60%) |
May 05, 2011 | 10.28 | 10.29 | 9.901 | 10.00 | 17,259 | -0.40(-3.85%) |
May 04, 2011 | 10.97 | 10.97 | 10.30 | 10.40 | 13,327 | -0.36(-3.35%) |
May 03, 2011 | 11.35 | 11.35 | 10.62 | 10.76 | 11,430 | -0.63(-5.53%) |
May 02, 2011 | 11.43 | 12.08 | 11.21 | 11.39 | 20,413 | -0.01(-0.08%) |
Apr 29, 2011 | 10.42 | 11.44 | 10.42 | 11.40 | 28,902 | +1.38(+13.76%) |
Apr 28, 2011 | 10.01 | 10.21 | 10.01 | 10.02 | 1,643 | -0.01(-0.10%) |
Apr 27, 2011 | 9.950 | 10.06 | 9.950 | 10.03 | 5,595 | +0.07(+0.70%) |
Apr 26, 2011 | 10.06 | 10.06 | 9.870 | 9.960 | 13,413 | -0.10(-0.99%) |
Apr 25, 2011 | 10.01 | 10.06 | 10.00 | 10.06 | 16,370 | -0.01(-0.10%) |
Apr 21, 2011 | 10.07 | 10.07 | 10.05 | 10.07 | 22,588 | +0.00(+0.00%) |
Apr 20, 2011 | 10.07 | 10.07 | 10.00 | 10.07 | 18,634 | +0.02(+0.20%) |
Apr 19, 2011 | 9.900 | 10.05 | 9.900 | 10.05 | 10,600 | +0.15(+1.52%) |
Apr 18, 2011 | 10.00 | 10.01 | 9.850 | 9.900 | 14,565 | -0.14(-1.39%) |
Apr 15, 2011 | 10.00 | 10.05 | 10.00 | 10.04 | 10,060 | +0.01(+0.10%) |
Apr 14, 2011 | 9.940 | 10.06 | 9.940 | 10.03 | 7,431 | +0.13(+1.31%) |
Apr 13, 2011 | 9.910 | 10.06 | 9.900 | 9.900 | 8,548 | -0.10(-1.00%) |
Apr 12, 2011 | 10.03 | 10.04 | 9.910 | 10.000 | 11,964 | -0.11(-1.09%) |
Apr 11, 2011 | 10.25 | 10.25 | 10.00 | 10.11 | 34,912 | -0.03(-0.26%) |
Apr 08, 2011 | 10.20 | 10.20 | 10.12 | 10.14 | 6,698 | -0.06(-0.63%) |
Apr 07, 2011 | 10.11 | 10.28 | 10.05 | 10.20 | 15,221 | +0.09(+0.89%) |
Apr 06, 2011 | 10.43 | 10.59 | 9.913 | 10.11 | 10,895 | -0.31(-2.93%) |
Apr 05, 2011 | 10.56 | 10.56 | 10.12 | 10.42 | 8,463 | -0.20(-1.93%) |
Apr 04, 2011 | 10.68 | 10.68 | 10.51 | 10.62 | 4,273 | -0.08(-0.75%) |
Apr 01, 2011 | 11.00 | 11.00 | 10.51 | 10.70 | 34,719 | -0.11(-1.02%) |
Mar 31, 2011 | 10.62 | 11.00 | 10.62 | 10.81 | 11,685 | +0.21(+1.98%) |
Mar 30, 2011 | 10.60 | 11.06 | 10.60 | 10.60 | 20,107 | -0.37(-3.37%) |
Mar 29, 2011 | 10.96 | 11.10 | 10.57 | 10.97 | 12,794 | +0.01(+0.09%) |
Mar 28, 2011 | 11.00 | 11.08 | 10.94 | 10.96 | 21,032 | +0.03(+0.27%) |
Mar 25, 2011 | 10.60 | 11.14 | 10.57 | 10.93 | 36,903 | +0.44(+4.19%) |
Mar 24, 2011 | 10.47 | 10.65 | 10.30 | 10.49 | 34,839 | +0.14(+1.35%) |
Mar 23, 2011 | 10.16 | 10.35 | 9.970 | 10.35 | 34,980 | +0.09(+0.88%) |
Mar 22, 2011 | 10.31 | 10.31 | 10.22 | 10.26 | 14,511 | +0.00(+0.00%) |
Mar 21, 2011 | 10.37 | 10.74 | 10.24 | 10.26 | 32,571 | -0.06(-0.58%) |
Mar 18, 2011 | 10.13 | 10.42 | 10.13 | 10.32 | 24,248 | +0.30(+2.99%) |
Mar 17, 2011 | 10.23 | 10.33 | 10.02 | 10.02 | 32,356 | -0.23(-2.24%) |
Mar 16, 2011 | 10.18 | 10.39 | 10.17 | 10.25 | 29,561 | +0.00(+0.00%) |
Mar 15, 2011 | 9.610 | 10.34 | 9.590 | 10.25 | 18,054 | +0.31(+3.12%) |
Mar 14, 2011 | 9.800 | 9.970 | 9.720 | 9.940 | 15,040 | +0.04(+0.41%) |
Mar 11, 2011 | 10.15 | 10.15 | 9.810 | 9.900 | 32,509 | -0.11(-1.08%) |
Mar 10, 2011 | 10.27 | 10.41 | 9.900 | 10.01 | 35,603 | -0.42(-4.05%) |
Mar 09, 2011 | 10.26 | 10.70 | 10.16 | 10.43 | 64,537 | -0.32(-2.98%) |
Mar 08, 2011 | 10.30 | 11.10 | 10.26 | 10.75 | 140,483 | +0.97(+9.92%) |
Mar 07, 2011 | 10.14 | 10.15 | 9.550 | 9.780 | 31,964 | -0.21(-2.10%) |
Mar 04, 2011 | 10.50 | 10.50 | 9.700 | 9.990 | 94,509 | -0.49(-4.68%) |
Mar 03, 2011 | 10.76 | 10.86 | 10.35 | 10.48 | 32,804 | -0.29(-2.69%) |
Mar 02, 2011 | 10.81 | 10.90 | 10.31 | 10.77 | 30,679 | +0.07(+0.65%) |