Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.10 | 11.12 | 10.97 | 11.00 | 103,205 | -0.07(-0.63%) |
May 23, 2011 | 11.24 | 11.24 | 10.92 | 11.07 | 89,965 | -0.37(-3.27%) |
May 20, 2011 | 11.70 | 11.75 | 11.36 | 11.44 | 111,362 | -0.33(-2.77%) |
May 19, 2011 | 11.50 | 11.90 | 11.44 | 11.77 | 122,331 | +0.30(+2.60%) |
May 18, 2011 | 11.53 | 11.62 | 11.37 | 11.47 | 111,483 | -0.06(-0.48%) |
May 17, 2011 | 11.51 | 11.62 | 11.49 | 11.53 | 111,186 | -0.04(-0.36%) |
May 16, 2011 | 11.58 | 11.78 | 11.51 | 11.57 | 140,088 | -0.08(-0.65%) |
May 13, 2011 | 11.89 | 11.90 | 11.61 | 11.64 | 155,638 | -0.21(-1.81%) |
May 12, 2011 | 11.58 | 11.93 | 11.55 | 11.86 | 116,670 | +0.20(+1.72%) |
May 11, 2011 | 11.71 | 11.72 | 11.44 | 11.66 | 134,281 | -0.12(-1.00%) |
May 10, 2011 | 11.24 | 11.82 | 11.18 | 11.78 | 159,581 | +0.62(+5.59%) |
May 09, 2011 | 10.91 | 11.17 | 10.85 | 11.15 | 80,277 | +0.24(+2.16%) |
May 06, 2011 | 11.14 | 11.35 | 10.87 | 10.92 | 103,909 | -0.19(-1.69%) |
May 05, 2011 | 10.89 | 11.30 | 10.89 | 11.10 | 138,504 | +0.13(+1.20%) |
May 04, 2011 | 11.10 | 11.10 | 10.76 | 10.97 | 131,989 | -0.12(-1.12%) |
May 03, 2011 | 11.06 | 11.21 | 10.85 | 11.10 | 161,273 | +0.03(+0.31%) |
May 02, 2011 | 11.08 | 11.08 | 11.01 | 11.06 | 155,844 | -0.51(-4.37%) |
Apr 29, 2011 | 11.82 | 11.94 | 11.53 | 11.57 | 100,817 | -0.21(-1.77%) |
Apr 28, 2011 | 11.71 | 11.78 | 11.67 | 11.78 | 58,166 | +0.01(+0.12%) |
Apr 27, 2011 | 11.75 | 11.79 | 11.54 | 11.76 | 168,742 | +0.02(+0.18%) |
Apr 26, 2011 | 11.60 | 11.85 | 11.58 | 11.74 | 118,189 | +0.17(+1.44%) |
Apr 25, 2011 | 11.77 | 11.85 | 11.57 | 11.58 | 115,553 | -0.18(-1.53%) |
Apr 21, 2011 | 11.81 | 11.81 | 11.54 | 11.76 | 125,061 | +0.01(+0.06%) |
Apr 20, 2011 | 11.77 | 11.85 | 11.70 | 11.75 | 153,327 | +0.18(+1.56%) |
Apr 19, 2011 | 11.73 | 11.74 | 11.53 | 11.57 | 100,519 | -0.12(-1.01%) |
Apr 18, 2011 | 11.61 | 11.76 | 11.54 | 11.69 | 141,338 | -0.09(-0.77%) |
Apr 15, 2011 | 11.71 | 11.78 | 11.67 | 11.78 | 123,550 | +0.03(+0.24%) |
Apr 14, 2011 | 11.56 | 11.78 | 11.53 | 11.75 | 97,251 | +0.04(+0.36%) |
Apr 13, 2011 | 11.78 | 11.78 | 11.51 | 11.71 | 190,942 | -0.03(-0.29%) |
Apr 12, 2011 | 11.35 | 11.76 | 11.28 | 11.74 | 205,361 | +0.27(+2.35%) |
Apr 11, 2011 | 11.68 | 11.74 | 11.43 | 11.47 | 162,521 | -0.11(-0.96%) |
Apr 08, 2011 | 11.69 | 11.76 | 11.49 | 11.58 | 260,345 | -0.05(-0.42%) |
Apr 07, 2011 | 11.41 | 12.15 | 11.24 | 11.63 | 964,665 | +1.28(+12.37%) |
Apr 06, 2011 | 10.40 | 10.47 | 10.28 | 10.35 | 197,134 | -0.01(-0.07%) |
Apr 05, 2011 | 10.25 | 10.36 | 10.21 | 10.36 | 144,222 | +0.06(+0.54%) |
Apr 04, 2011 | 10.09 | 10.34 | 10.09 | 10.30 | 104,004 | +0.21(+2.13%) |
Apr 01, 2011 | 10.27 | 10.27 | 9.984 | 10.09 | 85,845 | -0.07(-0.68%) |
Mar 31, 2011 | 10.11 | 10.23 | 9.998 | 10.16 | 95,420 | +0.05(+0.48%) |
Mar 30, 2011 | 9.936 | 10.27 | 9.936 | 10.11 | 88,945 | +0.23(+2.31%) |
Mar 29, 2011 | 9.797 | 9.950 | 9.756 | 9.880 | 46,895 | +0.12(+1.20%) |
Mar 28, 2011 | 10.27 | 10.27 | 9.742 | 9.763 | 115,488 | -0.51(-4.98%) |
Mar 25, 2011 | 10.19 | 10.38 | 10.09 | 10.27 | 514,527 | +0.15(+1.50%) |
Mar 24, 2011 | 10.38 | 10.38 | 10.08 | 10.12 | 232,837 | +0.12(+1.25%) |
Mar 23, 2011 | 9.929 | 10.05 | 9.784 | 9.998 | 118,888 | +0.05(+0.49%) |
Mar 22, 2011 | 9.784 | 10.01 | 9.673 | 9.950 | 119,934 | +0.19(+1.91%) |
Mar 21, 2011 | 9.521 | 9.770 | 9.521 | 9.763 | 92,147 | +0.53(+5.77%) |
Mar 18, 2011 | 9.064 | 9.251 | 8.905 | 9.230 | 137,397 | +0.24(+2.62%) |
Mar 17, 2011 | 9.043 | 9.043 | 8.912 | 8.995 | 54,707 | +0.10(+1.17%) |
Mar 16, 2011 | 8.974 | 9.064 | 8.773 | 8.891 | 102,008 | -0.12(-1.31%) |
Mar 15, 2011 | 8.953 | 9.299 | 8.912 | 9.009 | 64,649 | -0.29(-3.13%) |
Mar 14, 2011 | 9.230 | 9.396 | 9.105 | 9.299 | 60,106 | -0.08(-0.81%) |
Mar 11, 2011 | 9.424 | 9.507 | 9.251 | 9.375 | 65,275 | -0.14(-1.45%) |
Mar 10, 2011 | 9.604 | 9.770 | 9.486 | 9.514 | 99,717 | -0.26(-2.62%) |
Mar 09, 2011 | 9.818 | 9.922 | 9.659 | 9.770 | 57,512 | -0.06(-0.56%) |
Mar 08, 2011 | 9.901 | 10.30 | 9.790 | 9.825 | 66,120 | -0.05(-0.49%) |
Mar 07, 2011 | 10.28 | 10.28 | 9.700 | 9.873 | 69,297 | -0.34(-3.32%) |
Mar 04, 2011 | 10.25 | 10.25 | 9.943 | 10.21 | 124,273 | -0.05(-0.47%) |
Mar 03, 2011 | 10.07 | 10.36 | 10.03 | 10.26 | 113,809 | +0.31(+3.13%) |
Mar 02, 2011 | 9.984 | 10.18 | 9.875 | 9.950 | 145,043 | -0.06(-0.62%) |