Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.13 | 10.35 | 9.800 | 9.810 | 170,084 | -0.21(-2.10%) |
May 23, 2011 | 9.960 | 10.07 | 9.770 | 10.02 | 190,684 | -0.16(-1.57%) |
May 20, 2011 | 10.48 | 10.52 | 10.03 | 10.18 | 259,550 | -0.28(-2.68%) |
May 19, 2011 | 10.74 | 10.84 | 10.40 | 10.46 | 162,642 | -0.35(-3.24%) |
May 18, 2011 | 10.75 | 11.20 | 10.74 | 10.81 | 199,241 | +0.07(+0.65%) |
May 17, 2011 | 10.52 | 10.82 | 10.06 | 10.74 | 365,242 | +0.14(+1.32%) |
May 16, 2011 | 10.96 | 10.98 | 10.50 | 10.60 | 310,330 | -0.52(-4.68%) |
May 13, 2011 | 11.49 | 11.59 | 11.07 | 11.12 | 187,783 | -0.31(-2.71%) |
May 12, 2011 | 11.27 | 11.46 | 10.85 | 11.43 | 238,073 | +0.06(+0.53%) |
May 11, 2011 | 11.40 | 11.48 | 11.20 | 11.37 | 260,581 | -0.02(-0.18%) |
May 10, 2011 | 11.52 | 11.79 | 11.19 | 11.39 | 429,038 | -0.09(-0.78%) |
May 09, 2011 | 10.80 | 11.55 | 10.65 | 11.48 | 964,290 | +0.72(+6.69%) |
May 06, 2011 | 10.51 | 10.92 | 10.26 | 10.76 | 584,563 | +0.46(+4.47%) |
May 05, 2011 | 9.910 | 10.59 | 9.720 | 10.30 | 928,934 | +0.47(+4.78%) |
May 04, 2011 | 10.00 | 10.00 | 9.540 | 9.830 | 534,349 | +0.61(+6.62%) |
May 03, 2011 | 9.560 | 9.660 | 9.070 | 9.220 | 280,382 | -0.42(-4.36%) |
May 02, 2011 | 9.700 | 9.970 | 9.550 | 9.640 | 240,179 | -0.22(-2.23%) |
Apr 29, 2011 | 10.03 | 10.15 | 9.700 | 9.860 | 186,341 | -0.17(-1.69%) |
Apr 28, 2011 | 10.38 | 10.38 | 9.880 | 10.03 | 135,901 | -0.36(-3.46%) |
Apr 27, 2011 | 10.29 | 10.45 | 10.22 | 10.39 | 106,887 | +0.13(+1.27%) |
Apr 26, 2011 | 10.15 | 10.36 | 10.08 | 10.26 | 123,987 | +0.18(+1.79%) |
Apr 25, 2011 | 10.14 | 10.15 | 9.850 | 10.08 | 100,873 | -0.07(-0.69%) |
Apr 21, 2011 | 10.25 | 10.34 | 10.02 | 10.15 | 121,908 | +0.07(+0.69%) |
Apr 20, 2011 | 9.770 | 10.17 | 9.770 | 10.08 | 163,790 | +0.52(+5.44%) |
Apr 19, 2011 | 9.920 | 10.05 | 9.400 | 9.560 | 172,310 | -0.33(-3.34%) |
Apr 18, 2011 | 9.950 | 9.991 | 9.450 | 9.890 | 197,391 | -0.20(-1.98%) |
Apr 15, 2011 | 10.00 | 10.12 | 9.940 | 10.09 | 69,351 | +0.09(+0.90%) |
Apr 14, 2011 | 10.20 | 10.20 | 9.910 | 10.00 | 182,347 | -0.23(-2.25%) |
Apr 13, 2011 | 10.26 | 10.50 | 10.06 | 10.23 | 144,195 | +0.14(+1.39%) |
Apr 12, 2011 | 10.56 | 10.58 | 9.950 | 10.09 | 468,453 | -0.47(-4.45%) |
Apr 11, 2011 | 10.16 | 10.80 | 10.16 | 10.56 | 721,146 | +0.49(+4.87%) |
Apr 08, 2011 | 9.800 | 10.14 | 9.760 | 10.07 | 755,202 | +0.85(+9.22%) |
Apr 07, 2011 | 9.150 | 9.390 | 9.090 | 9.220 | 145,525 | +0.04(+0.44%) |
Apr 06, 2011 | 9.270 | 9.430 | 9.100 | 9.180 | 73,734 | -0.01(-0.11%) |
Apr 05, 2011 | 9.200 | 9.330 | 9.090 | 9.190 | 137,997 | -0.05(-0.54%) |
Apr 04, 2011 | 9.610 | 9.680 | 9.240 | 9.240 | 159,668 | -0.35(-3.65%) |
Apr 01, 2011 | 9.890 | 9.910 | 9.500 | 9.590 | 115,646 | -0.19(-1.97%) |
Mar 31, 2011 | 9.400 | 9.800 | 9.360 | 9.783 | 107,652 | +0.36(+3.85%) |
Mar 30, 2011 | 9.420 | 9.730 | 9.210 | 9.420 | 277,906 | -0.20(-2.08%) |
Mar 29, 2011 | 9.910 | 9.940 | 9.600 | 9.620 | 165,157 | -0.23(-2.34%) |
Mar 28, 2011 | 10.06 | 10.25 | 9.820 | 9.850 | 187,802 | -0.12(-1.20%) |
Mar 25, 2011 | 9.900 | 10.14 | 9.860 | 9.970 | 120,571 | +0.12(+1.22%) |
Mar 24, 2011 | 9.680 | 9.930 | 9.570 | 9.850 | 122,965 | +0.21(+2.18%) |
Mar 23, 2011 | 9.690 | 9.690 | 9.500 | 9.640 | 113,598 | -0.09(-0.92%) |
Mar 22, 2011 | 9.790 | 9.810 | 9.461 | 9.730 | 152,634 | +0.06(+0.62%) |
Mar 21, 2011 | 9.550 | 9.800 | 9.360 | 9.670 | 228,308 | +0.43(+4.65%) |
Mar 18, 2011 | 9.250 | 9.280 | 9.050 | 9.240 | 179,133 | +0.23(+2.55%) |
Mar 17, 2011 | 9.180 | 9.226 | 9.010 | 9.010 | 124,916 | +0.04(+0.45%) |
Mar 16, 2011 | 9.210 | 9.250 | 8.830 | 8.970 | 224,185 | -0.09(-0.99%) |
Mar 15, 2011 | 8.550 | 9.120 | 8.500 | 9.060 | 275,947 | +0.02(+0.22%) |
Mar 14, 2011 | 9.250 | 9.270 | 8.900 | 9.040 | 161,194 | -0.35(-3.73%) |
Mar 11, 2011 | 9.150 | 9.520 | 8.960 | 9.390 | 190,589 | +0.15(+1.62%) |
Mar 10, 2011 | 9.780 | 9.800 | 9.090 | 9.240 | 353,640 | -0.70(-7.04%) |
Mar 09, 2011 | 10.09 | 10.09 | 9.890 | 9.940 | 238,123 | -0.17(-1.68%) |
Mar 08, 2011 | 9.820 | 10.14 | 9.710 | 10.11 | 265,888 | +0.27(+2.74%) |
Mar 07, 2011 | 10.43 | 10.50 | 9.500 | 9.840 | 545,093 | -0.55(-5.29%) |
Mar 04, 2011 | 10.18 | 10.39 | 10.00 | 10.39 | 302,130 | +0.25(+2.47%) |
Mar 03, 2011 | 9.620 | 10.47 | 9.620 | 10.14 | 731,279 | +0.81(+8.68%) |
Mar 02, 2011 | 9.000 | 9.420 | 8.610 | 9.330 | 335,748 | +0.28(+3.09%) |