Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.740 | 9.790 | 9.570 | 9.590 | 52,306 | -0.41(-4.10%) |
May 23, 2011 | 10.10 | 10.10 | 9.930 | 10.00 | 20,169 | -0.58(-5.48%) |
May 20, 2011 | 10.67 | 10.67 | 10.50 | 10.58 | 38,012 | -0.06(-0.56%) |
May 19, 2011 | 10.62 | 10.70 | 10.54 | 10.64 | 78,293 | +0.31(+3.00%) |
May 18, 2011 | 10.14 | 10.39 | 10.14 | 10.33 | 217,370 | +0.32(+3.20%) |
May 17, 2011 | 9.880 | 10.05 | 9.870 | 10.01 | 86,609 | +0.25(+2.56%) |
May 16, 2011 | 9.810 | 9.900 | 9.710 | 9.760 | 49,567 | -0.02(-0.20%) |
May 13, 2011 | 9.880 | 9.940 | 9.710 | 9.780 | 2,368,200 | -0.18(-1.81%) |
May 12, 2011 | 9.880 | 10.02 | 9.780 | 9.960 | 2,710,301 | +0.04(+0.40%) |
May 11, 2011 | 10.06 | 10.10 | 9.900 | 9.920 | 2,548,138 | -0.21(-2.07%) |
May 10, 2011 | 10.04 | 10.18 | 9.990 | 10.13 | 23,879 | +0.04(+0.40%) |
May 09, 2011 | 10.05 | 10.10 | 9.990 | 10.09 | 39,045 | +0.04(+0.40%) |
May 06, 2011 | 10.24 | 10.36 | 9.970 | 10.05 | 116,713 | -0.43(-4.10%) |
May 05, 2011 | 10.56 | 10.68 | 10.42 | 10.48 | 100,290 | -0.34(-3.14%) |
May 04, 2011 | 10.73 | 10.87 | 10.63 | 10.82 | 96,955 | -0.91(-7.76%) |
May 03, 2011 | 11.77 | 11.91 | 11.64 | 11.73 | 33,823 | -0.05(-0.42%) |
May 02, 2011 | 11.81 | 11.81 | 11.78 | 11.78 | 90,606 | -0.06(-0.51%) |
Apr 29, 2011 | 11.72 | 11.86 | 11.68 | 11.84 | 45,475 | +0.09(+0.77%) |
Apr 28, 2011 | 11.64 | 11.77 | 11.58 | 11.75 | 70,204 | +0.05(+0.43%) |
Apr 27, 2011 | 11.60 | 11.70 | 11.45 | 11.70 | 63,297 | -0.05(-0.43%) |
Apr 26, 2011 | 11.70 | 11.75 | 11.64 | 11.75 | 31,283 | +0.15(+1.29%) |
Apr 25, 2011 | 11.63 | 11.65 | 11.51 | 11.60 | 50,422 | -0.03(-0.26%) |
Apr 21, 2011 | 11.55 | 11.70 | 11.55 | 11.63 | 54,791 | +0.08(+0.69%) |
Apr 20, 2011 | 11.65 | 11.69 | 11.48 | 11.55 | 95,895 | -0.33(-2.78%) |
Apr 19, 2011 | 11.69 | 11.88 | 11.69 | 11.88 | 74,053 | +0.26(+2.24%) |
Apr 18, 2011 | 11.70 | 11.71 | 11.46 | 11.62 | 76,545 | -0.58(-4.75%) |
Apr 15, 2011 | 12.30 | 12.33 | 12.18 | 12.20 | 66,420 | -0.40(-3.17%) |
Apr 14, 2011 | 12.60 | 12.64 | 12.51 | 12.60 | 69,153 | -0.22(-1.72%) |
Apr 13, 2011 | 12.95 | 12.96 | 12.77 | 12.82 | 35,624 | -0.04(-0.31%) |
Apr 12, 2011 | 12.88 | 12.96 | 12.78 | 12.86 | 76,635 | -0.14(-1.08%) |
Apr 11, 2011 | 12.97 | 13.15 | 12.96 | 13.00 | 47,369 | +0.07(+0.54%) |
Apr 08, 2011 | 12.90 | 12.99 | 12.86 | 12.93 | 109,249 | +0.13(+1.02%) |
Apr 07, 2011 | 12.90 | 12.90 | 12.72 | 12.80 | 231,340 | -0.56(-4.19%) |
Apr 06, 2011 | 13.37 | 13.45 | 13.30 | 13.36 | 128,188 | -0.21(-1.55%) |
Apr 05, 2011 | 13.51 | 13.63 | 13.34 | 13.57 | 225,082 | -0.68(-4.77%) |
Apr 04, 2011 | 14.31 | 14.32 | 14.15 | 14.25 | 104,293 | +0.12(+0.85%) |
Apr 01, 2011 | 14.17 | 14.20 | 13.96 | 14.13 | 233,969 | -0.47(-3.22%) |
Mar 31, 2011 | 14.40 | 14.94 | 14.40 | 14.60 | 748,129 | +0.36(+2.53%) |
Mar 30, 2011 | 14.24 | 14.24 | 14.24 | 14.24 | 60,803 | +0.34(+2.45%) |
Mar 29, 2011 | 13.72 | 13.90 | 13.62 | 13.90 | 87,174 | -0.18(-1.28%) |
Mar 28, 2011 | 14.16 | 14.25 | 14.05 | 14.08 | 111,246 | +0.66(+4.92%) |
Mar 25, 2011 | 13.31 | 13.50 | 13.23 | 13.42 | 51,737 | +0.06(+0.45%) |
Mar 24, 2011 | 13.16 | 13.39 | 13.14 | 13.36 | 66,280 | +0.42(+3.25%) |
Mar 23, 2011 | 12.80 | 13.05 | 12.74 | 12.94 | 54,227 | +0.32(+2.54%) |
Mar 22, 2011 | 12.63 | 12.73 | 12.55 | 12.62 | 37,605 | -0.05(-0.39%) |
Mar 21, 2011 | 12.63 | 12.72 | 12.62 | 12.67 | 147,472 | -0.36(-2.76%) |
Mar 18, 2011 | 12.83 | 13.19 | 12.78 | 13.03 | 110,789 | +0.54(+4.32%) |
Mar 17, 2011 | 12.50 | 12.70 | 12.41 | 12.49 | 103,596 | +0.54(+4.52%) |
Mar 16, 2011 | 12.24 | 12.24 | 11.90 | 11.95 | 188,452 | -0.28(-2.29%) |
Mar 15, 2011 | 11.73 | 12.25 | 11.73 | 12.23 | 218,635 | +0.14(+1.16%) |
Mar 14, 2011 | 11.73 | 12.09 | 11.66 | 12.09 | 61,484 | +0.89(+7.95%) |
Mar 11, 2011 | 10.93 | 11.20 | 10.93 | 11.20 | 51,872 | +0.10(+0.90%) |
Mar 10, 2011 | 11.06 | 11.17 | 11.03 | 11.10 | 61,622 | -0.31(-2.72%) |
Mar 09, 2011 | 11.36 | 11.43 | 11.30 | 11.41 | 38,613 | +0.29(+2.61%) |
Mar 08, 2011 | 11.01 | 11.16 | 10.98 | 11.12 | 95,147 | -0.04(-0.36%) |
Mar 07, 2011 | 11.31 | 11.39 | 11.15 | 11.16 | 100,447 | -0.10(-0.89%) |
Mar 04, 2011 | 11.30 | 11.33 | 11.14 | 11.26 | 75,393 | -0.02(-0.18%) |
Mar 03, 2011 | 11.32 | 11.40 | 11.15 | 11.28 | 27,574 | +0.10(+0.89%) |
Mar 02, 2011 | 11.21 | 11.25 | 11.11 | 11.18 | 54,562 | +0.06(+0.54%) |