Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.81 | 19.19 | 18.60 | 18.91 | 2,505,193 | +0.14(+0.75%) |
May 23, 2011 | 18.17 | 19.25 | 18.08 | 18.77 | 4,901,674 | +0.31(+1.68%) |
May 20, 2011 | 17.88 | 18.94 | 17.75 | 18.46 | 6,378,697 | +0.59(+3.30%) |
May 19, 2011 | 16.70 | 18.09 | 16.42 | 17.87 | 5,395,848 | +1.30(+7.85%) |
May 18, 2011 | 16.39 | 16.62 | 16.26 | 16.57 | 1,777,458 | +0.16(+0.98%) |
May 17, 2011 | 16.87 | 16.91 | 16.02 | 16.41 | 2,567,274 | -0.20(-1.20%) |
May 16, 2011 | 17.20 | 17.25 | 16.56 | 16.61 | 2,117,737 | -0.39(-2.29%) |
May 13, 2011 | 17.50 | 17.71 | 16.89 | 17.00 | 3,024,617 | -0.44(-2.52%) |
May 12, 2011 | 16.86 | 17.45 | 16.51 | 17.44 | 2,694,158 | +0.51(+3.01%) |
May 11, 2011 | 16.73 | 17.20 | 16.52 | 16.93 | 3,433,540 | +0.10(+0.59%) |
May 10, 2011 | 16.43 | 16.97 | 16.37 | 16.83 | 3,219,118 | +0.49(+3.00%) |
May 09, 2011 | 15.60 | 16.43 | 15.40 | 16.34 | 2,944,085 | +0.74(+4.74%) |
May 06, 2011 | 15.70 | 15.75 | 15.36 | 15.60 | 1,778,323 | +0.14(+0.91%) |
May 05, 2011 | 15.50 | 15.88 | 15.36 | 15.46 | 2,317,311 | -0.17(-1.09%) |
May 04, 2011 | 15.78 | 15.87 | 14.94 | 15.63 | 3,239,284 | -0.13(-0.82%) |
May 03, 2011 | 16.38 | 16.47 | 15.63 | 15.76 | 2,919,800 | -0.42(-2.60%) |
May 02, 2011 | 16.20 | 16.52 | 15.69 | 16.18 | 3,224,003 | +0.18(+1.12%) |
Apr 29, 2011 | 16.05 | 16.25 | 15.82 | 16.00 | 2,542,685 | -0.19(-1.17%) |
Apr 28, 2011 | 15.11 | 16.25 | 14.61 | 16.19 | 8,038,473 | +0.97(+6.37%) |
Apr 27, 2011 | 15.70 | 15.73 | 15.19 | 15.22 | 3,730,298 | -0.65(-4.10%) |
Apr 26, 2011 | 16.05 | 16.28 | 15.62 | 15.87 | 4,233,240 | -0.23(-1.43%) |
Apr 25, 2011 | 17.00 | 17.40 | 15.94 | 16.10 | 6,851,719 | -0.82(-4.85%) |
Apr 21, 2011 | 16.12 | 17.09 | 15.68 | 16.92 | 6,761,957 | +0.95(+5.95%) |
Apr 20, 2011 | 16.00 | 16.05 | 14.91 | 15.97 | 7,235,375 | +0.15(+0.95%) |
Apr 19, 2011 | 16.64 | 17.48 | 15.34 | 15.82 | 14,965,963 | -1.28(-7.49%) |
Apr 18, 2011 | 16.51 | 17.44 | 14.21 | 17.10 | 53,525,104 | +8.33(+94.98%) |
Apr 15, 2011 | 8.520 | 8.820 | 8.460 | 8.770 | 2,298,800 | +0.24(+2.81%) |
Apr 14, 2011 | 8.470 | 8.540 | 8.400 | 8.530 | 1,377,952 | +0.07(+0.83%) |
Apr 13, 2011 | 8.500 | 8.550 | 8.400 | 8.460 | 1,178,438 | -0.04(-0.47%) |
Apr 12, 2011 | 8.510 | 8.620 | 8.300 | 8.500 | 1,977,918 | +0.00(+0.00%) |
Apr 11, 2011 | 8.490 | 8.720 | 8.400 | 8.500 | 1,242,096 | +0.06(+0.71%) |
Apr 08, 2011 | 8.370 | 8.500 | 8.210 | 8.440 | 1,703,132 | +0.16(+1.93%) |
Apr 07, 2011 | 8.500 | 8.600 | 8.030 | 8.280 | 3,059,318 | -0.15(-1.78%) |
Apr 06, 2011 | 7.870 | 8.490 | 7.850 | 8.430 | 2,950,467 | +0.62(+7.94%) |
Apr 05, 2011 | 7.460 | 7.830 | 7.390 | 7.810 | 1,967,355 | +0.42(+5.68%) |
Apr 04, 2011 | 7.470 | 7.730 | 7.370 | 7.390 | 1,626,399 | -0.04(-0.54%) |
Apr 01, 2011 | 7.360 | 7.510 | 7.210 | 7.430 | 1,168,809 | +0.13(+1.78%) |
Mar 31, 2011 | 7.260 | 7.380 | 7.180 | 7.300 | 1,288,673 | +0.07(+0.97%) |
Mar 30, 2011 | 7.290 | 7.420 | 7.160 | 7.230 | 1,422,359 | -0.04(-0.62%) |
Mar 29, 2011 | 7.250 | 7.280 | 7.110 | 7.275 | 1,862,064 | -0.03(-0.48%) |
Mar 28, 2011 | 7.460 | 7.500 | 7.240 | 7.310 | 1,149,086 | -0.12(-1.62%) |
Mar 25, 2011 | 7.600 | 7.600 | 7.400 | 7.430 | 1,217,073 | -0.01(-0.13%) |
Mar 24, 2011 | 7.170 | 7.910 | 7.120 | 7.440 | 4,651,779 | +0.37(+5.23%) |
Mar 23, 2011 | 7.050 | 7.160 | 6.970 | 7.070 | 1,983,703 | +0.04(+0.57%) |
Mar 22, 2011 | 7.040 | 7.170 | 6.950 | 7.030 | 1,464,787 | -0.04(-0.57%) |
Mar 21, 2011 | 6.990 | 7.250 | 6.915 | 7.070 | 1,615,209 | -0.11(-1.53%) |
Mar 18, 2011 | 7.130 | 7.260 | 7.010 | 7.180 | 1,377,096 | +0.11(+1.56%) |
Mar 17, 2011 | 7.250 | 7.450 | 7.030 | 7.070 | 1,724,730 | -0.12(-1.67%) |
Mar 16, 2011 | 7.090 | 7.270 | 6.960 | 7.190 | 1,759,235 | +0.06(+0.84%) |
Mar 15, 2011 | 7.160 | 7.350 | 7.040 | 7.130 | 1,418,502 | -0.19(-2.60%) |
Mar 14, 2011 | 7.290 | 7.380 | 7.180 | 7.320 | 1,385,618 | -0.02(-0.27%) |
Mar 11, 2011 | 7.440 | 7.610 | 7.300 | 7.340 | 7,331,237 | -0.15(-2.00%) |
Mar 10, 2011 | 7.130 | 7.490 | 6.950 | 7.490 | 2,427,052 | +0.40(+5.64%) |
Mar 09, 2011 | 7.320 | 7.340 | 6.920 | 7.090 | 1,805,701 | -0.27(-3.67%) |
Mar 08, 2011 | 7.620 | 7.650 | 7.210 | 7.360 | 2,670,411 | -0.28(-3.66%) |
Mar 07, 2011 | 7.760 | 7.820 | 7.500 | 7.640 | 922,905 | +0.04(+0.53%) |
Mar 04, 2011 | 7.500 | 7.690 | 7.440 | 7.600 | 1,390,188 | +0.09(+1.20%) |
Mar 03, 2011 | 7.720 | 7.800 | 7.470 | 7.510 | 1,311,285 | -0.16(-2.09%) |
Mar 02, 2011 | 7.620 | 7.830 | 7.550 | 7.670 | 3,042,750 | +0.08(+1.05%) |