Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.14 | 10.27 | 9.980 | 10.07 | 16,341,776 | -0.06(-0.63%) |
May 23, 2011 | 9.994 | 10.20 | 9.873 | 10.13 | 11,372,599 | -0.04(-0.35%) |
May 20, 2011 | 9.844 | 10.19 | 9.809 | 10.17 | 14,836,473 | +0.31(+3.19%) |
May 19, 2011 | 9.630 | 9.866 | 9.602 | 9.851 | 7,618,720 | +0.29(+2.98%) |
May 18, 2011 | 9.345 | 9.645 | 9.331 | 9.566 | 5,693,374 | +0.24(+2.60%) |
May 17, 2011 | 9.238 | 9.398 | 9.181 | 9.324 | 7,229,975 | +0.04(+0.46%) |
May 16, 2011 | 9.402 | 9.459 | 9.245 | 9.281 | 6,131,132 | -0.15(-1.59%) |
May 13, 2011 | 9.652 | 9.652 | 9.402 | 9.431 | 7,738,211 | -0.20(-2.07%) |
May 12, 2011 | 9.509 | 9.630 | 9.388 | 9.630 | 6,292,376 | +0.09(+0.97%) |
May 11, 2011 | 9.652 | 9.687 | 9.409 | 9.538 | 6,242,821 | -0.12(-1.26%) |
May 10, 2011 | 9.538 | 9.709 | 9.509 | 9.659 | 3,030,565 | +0.17(+1.80%) |
May 09, 2011 | 9.523 | 9.573 | 9.423 | 9.488 | 2,424,499 | -0.04(-0.45%) |
May 06, 2011 | 9.552 | 9.637 | 9.381 | 9.530 | 7,026,658 | +0.12(+1.29%) |
May 05, 2011 | 9.431 | 9.637 | 9.345 | 9.409 | 7,486,668 | -0.09(-0.98%) |
May 04, 2011 | 9.495 | 9.538 | 9.381 | 9.502 | 5,084,131 | +0.01(+0.08%) |
May 03, 2011 | 9.602 | 9.637 | 9.445 | 9.495 | 7,135,274 | -0.14(-1.48%) |
May 02, 2011 | 9.598 | 9.637 | 9.580 | 9.637 | 5,371,328 | +0.06(+0.67%) |
Apr 29, 2011 | 9.659 | 9.801 | 9.573 | 9.573 | 4,923,868 | -0.13(-1.32%) |
Apr 28, 2011 | 9.445 | 9.716 | 9.423 | 9.702 | 7,013,350 | +0.26(+2.72%) |
Apr 27, 2011 | 9.288 | 9.595 | 9.245 | 9.445 | 8,480,321 | +0.16(+1.77%) |
Apr 26, 2011 | 9.274 | 9.609 | 9.259 | 9.281 | 16,459,992 | -0.26(-2.77%) |
Apr 25, 2011 | 9.480 | 9.616 | 9.445 | 9.545 | 5,948,762 | -0.01(-0.15%) |
Apr 21, 2011 | 9.716 | 9.716 | 9.516 | 9.559 | 5,059,408 | -0.07(-0.74%) |
Apr 20, 2011 | 9.801 | 9.830 | 9.616 | 9.630 | 4,987,845 | +0.02(+0.22%) |
Apr 19, 2011 | 9.473 | 9.645 | 9.452 | 9.609 | 4,586,011 | +0.18(+1.89%) |
Apr 18, 2011 | 9.209 | 9.473 | 9.138 | 9.431 | 6,330,081 | +0.03(+0.30%) |
Apr 15, 2011 | 9.609 | 9.645 | 9.402 | 9.402 | 6,609,227 | -0.18(-1.86%) |
Apr 14, 2011 | 9.523 | 9.609 | 9.438 | 9.580 | 5,083,476 | +0.00(+0.00%) |
Apr 13, 2011 | 9.545 | 9.595 | 9.420 | 9.580 | 4,507,732 | +0.11(+1.13%) |
Apr 12, 2011 | 9.523 | 9.630 | 9.466 | 9.473 | 4,912,775 | -0.16(-1.70%) |
Apr 11, 2011 | 9.587 | 9.744 | 9.580 | 9.637 | 5,003,688 | +0.07(+0.75%) |
Apr 08, 2011 | 9.980 | 10.04 | 9.509 | 9.566 | 9,973,622 | -0.37(-3.73%) |
Apr 07, 2011 | 10.01 | 10.19 | 9.923 | 9.937 | 5,267,713 | -0.11(-1.14%) |
Apr 06, 2011 | 10.09 | 10.14 | 9.880 | 10.05 | 2,939,108 | +0.00(+0.04%) |
Apr 05, 2011 | 9.891 | 10.11 | 9.835 | 10.05 | 5,992,569 | +0.10(+1.00%) |
Apr 04, 2011 | 10.03 | 10.06 | 9.884 | 9.948 | 4,562,534 | -0.07(-0.71%) |
Apr 01, 2011 | 9.941 | 10.14 | 9.884 | 10.02 | 6,166,284 | +0.14(+1.44%) |
Mar 31, 2011 | 9.955 | 9.998 | 9.863 | 9.877 | 5,397,734 | -0.10(-1.00%) |
Mar 30, 2011 | 9.977 | 9.977 | 9.977 | 9.977 | 5,410,089 | +0.18(+1.81%) |
Mar 29, 2011 | 9.835 | 9.927 | 9.679 | 9.799 | 11,647,291 | -0.07(-0.72%) |
Mar 28, 2011 | 10.05 | 10.15 | 9.842 | 9.870 | 8,717,194 | -0.18(-1.84%) |
Mar 25, 2011 | 10.07 | 10.10 | 9.991 | 10.05 | 4,686,696 | +0.01(+0.14%) |
Mar 24, 2011 | 10.11 | 10.16 | 9.877 | 10.04 | 6,428,533 | +0.01(+0.14%) |
Mar 23, 2011 | 9.863 | 10.05 | 9.785 | 10.03 | 6,364,510 | +0.12(+1.22%) |
Mar 22, 2011 | 10.13 | 10.18 | 9.877 | 9.906 | 7,808,019 | -0.23(-2.24%) |
Mar 21, 2011 | 10.05 | 10.15 | 9.998 | 10.13 | 7,626,362 | +0.23(+2.37%) |
Mar 18, 2011 | 9.849 | 9.934 | 9.728 | 9.899 | 7,713,406 | +0.24(+2.50%) |
Mar 17, 2011 | 9.927 | 9.977 | 9.558 | 9.657 | 8,383,150 | -0.04(-0.37%) |
Mar 16, 2011 | 9.672 | 9.828 | 9.551 | 9.693 | 15,536,180 | -0.02(-0.22%) |
Mar 15, 2011 | 9.552 | 9.789 | 9.530 | 9.714 | 8,313,630 | +0.04(+0.37%) |
Mar 14, 2011 | 9.750 | 9.771 | 9.530 | 9.679 | 6,576,926 | -0.16(-1.66%) |
Mar 11, 2011 | 9.643 | 9.870 | 9.608 | 9.842 | 4,735,372 | +0.19(+1.99%) |
Mar 10, 2011 | 9.764 | 9.842 | 9.573 | 9.650 | 7,223,532 | -0.29(-2.93%) |
Mar 09, 2011 | 9.778 | 9.948 | 9.657 | 9.941 | 6,937,650 | +0.14(+1.45%) |
Mar 08, 2011 | 9.530 | 9.842 | 9.494 | 9.799 | 8,877,128 | +0.28(+2.98%) |
Mar 07, 2011 | 9.494 | 9.664 | 9.423 | 9.515 | 7,239,271 | +0.07(+0.75%) |
Mar 04, 2011 | 9.409 | 9.565 | 9.281 | 9.444 | 8,548,838 | +0.02(+0.23%) |
Mar 03, 2011 | 9.480 | 9.537 | 9.345 | 9.423 | 7,557,143 | +0.07(+0.76%) |
Mar 02, 2011 | 9.274 | 9.480 | 9.246 | 9.352 | 6,292,554 | +0.07(+0.76%) |