Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.90 | 12.15 | 11.74 | 11.74 | 39,915 | -0.07(-0.59%) |
May 23, 2011 | 11.83 | 12.02 | 11.75 | 11.81 | 35,978 | -0.14(-1.17%) |
May 20, 2011 | 11.87 | 12.50 | 11.87 | 11.95 | 66,435 | +0.01(+0.08%) |
May 19, 2011 | 12.02 | 12.24 | 11.74 | 11.94 | 31,348 | -0.06(-0.50%) |
May 18, 2011 | 12.25 | 12.25 | 11.78 | 12.00 | 47,237 | -0.20(-1.64%) |
May 17, 2011 | 11.73 | 12.25 | 11.26 | 12.20 | 57,830 | +0.39(+3.30%) |
May 16, 2011 | 12.05 | 12.50 | 11.81 | 11.81 | 41,696 | -0.31(-2.56%) |
May 13, 2011 | 12.22 | 12.25 | 12.00 | 12.12 | 34,925 | -0.04(-0.33%) |
May 12, 2011 | 11.91 | 12.16 | 11.52 | 12.16 | 47,028 | +0.22(+1.84%) |
May 11, 2011 | 12.09 | 12.09 | 11.52 | 11.94 | 33,437 | -0.15(-1.24%) |
May 10, 2011 | 11.70 | 12.09 | 11.15 | 12.09 | 51,402 | +0.46(+3.96%) |
May 09, 2011 | 11.68 | 11.77 | 11.51 | 11.63 | 22,845 | -0.08(-0.68%) |
May 06, 2011 | 12.20 | 12.20 | 11.43 | 11.71 | 44,424 | -0.19(-1.60%) |
May 05, 2011 | 11.76 | 12.25 | 11.29 | 11.90 | 60,812 | +0.61(+5.40%) |
May 04, 2011 | 11.95 | 11.95 | 11.28 | 11.29 | 37,560 | -0.62(-5.21%) |
May 03, 2011 | 12.00 | 12.10 | 11.59 | 11.91 | 105,103 | -0.07(-0.58%) |
May 02, 2011 | 11.91 | 12.35 | 11.60 | 11.98 | 102,179 | -0.17(-1.40%) |
Apr 29, 2011 | 12.25 | 12.39 | 12.09 | 12.15 | 120,072 | +0.15(+1.25%) |
Apr 28, 2011 | 11.70 | 12.25 | 11.70 | 12.00 | 66,780 | +0.30(+2.56%) |
Apr 27, 2011 | 12.04 | 12.04 | 11.50 | 11.70 | 116,148 | -0.18(-1.52%) |
Apr 26, 2011 | 11.49 | 12.91 | 11.07 | 11.88 | 498,649 | +2.39(+25.12%) |
Apr 25, 2011 | 9.390 | 9.529 | 9.320 | 9.495 | 21,747 | +0.19(+2.10%) |
Apr 21, 2011 | 9.490 | 9.650 | 9.260 | 9.300 | 19,680 | -0.11(-1.17%) |
Apr 20, 2011 | 9.400 | 9.609 | 9.190 | 9.410 | 42,757 | +0.11(+1.18%) |
Apr 19, 2011 | 9.400 | 9.650 | 9.230 | 9.300 | 41,535 | -0.02(-0.21%) |
Apr 18, 2011 | 9.250 | 9.490 | 9.120 | 9.320 | 34,573 | -0.02(-0.21%) |
Apr 15, 2011 | 9.000 | 9.570 | 9.000 | 9.340 | 48,949 | +0.29(+3.20%) |
Apr 14, 2011 | 9.370 | 9.470 | 9.020 | 9.050 | 250,431 | -0.37(-3.93%) |
Apr 13, 2011 | 8.910 | 9.540 | 8.910 | 9.420 | 46,124 | +0.50(+5.61%) |
Apr 12, 2011 | 9.440 | 9.440 | 8.900 | 8.920 | 99,424 | -0.52(-5.51%) |
Apr 11, 2011 | 9.570 | 9.729 | 9.400 | 9.440 | 244,326 | -0.06(-0.63%) |
Apr 08, 2011 | 9.470 | 9.590 | 9.110 | 9.500 | 83,583 | +0.09(+0.96%) |
Apr 07, 2011 | 9.470 | 9.470 | 9.000 | 9.410 | 66,543 | -0.07(-0.74%) |
Apr 06, 2011 | 8.810 | 9.840 | 8.680 | 9.480 | 201,953 | +0.66(+7.48%) |
Apr 05, 2011 | 8.470 | 8.980 | 8.470 | 8.820 | 131,989 | +0.32(+3.76%) |
Apr 04, 2011 | 8.590 | 8.690 | 8.260 | 8.500 | 146,554 | -0.03(-0.35%) |
Apr 01, 2011 | 8.640 | 8.830 | 8.250 | 8.530 | 117,905 | -0.04(-0.47%) |
Mar 31, 2011 | 8.390 | 9.330 | 8.030 | 8.570 | 1,222,732 | +0.23(+2.76%) |
Mar 30, 2011 | 8.110 | 8.470 | 8.000 | 8.340 | 127,715 | +0.29(+3.60%) |
Mar 29, 2011 | 8.120 | 8.185 | 7.700 | 8.050 | 159,096 | -0.01(-0.12%) |
Mar 28, 2011 | 8.370 | 8.370 | 7.750 | 8.060 | 104,974 | -0.12(-1.47%) |
Mar 25, 2011 | 8.480 | 8.480 | 8.100 | 8.180 | 37,459 | -0.09(-1.09%) |
Mar 24, 2011 | 8.210 | 8.630 | 8.150 | 8.270 | 151,702 | -0.09(-1.08%) |
Mar 23, 2011 | 8.170 | 8.650 | 7.800 | 8.360 | 87,806 | +0.26(+3.21%) |
Mar 22, 2011 | 7.840 | 8.210 | 7.750 | 8.100 | 313,253 | +0.32(+4.11%) |
Mar 21, 2011 | 7.720 | 7.900 | 7.610 | 7.780 | 30,913 | +0.19(+2.50%) |
Mar 18, 2011 | 8.010 | 8.070 | 7.590 | 7.590 | 260,502 | -0.20(-2.57%) |
Mar 17, 2011 | 8.110 | 8.130 | 7.530 | 7.790 | 424,871 | -0.15(-1.89%) |
Mar 16, 2011 | 7.450 | 8.740 | 7.330 | 7.940 | 279,980 | +0.46(+6.15%) |
Mar 15, 2011 | 7.140 | 7.520 | 7.140 | 7.480 | 93,396 | -0.02(-0.27%) |
Mar 14, 2011 | 7.405 | 7.550 | 7.300 | 7.500 | 48,057 | +0.01(+0.13%) |
Mar 11, 2011 | 7.500 | 7.532 | 7.350 | 7.490 | 29,248 | +0.04(+0.54%) |
Mar 10, 2011 | 7.490 | 7.490 | 7.380 | 7.450 | 8,584 | -0.03(-0.40%) |
Mar 09, 2011 | 7.330 | 7.480 | 7.250 | 7.480 | 14,484 | +0.05(+0.67%) |
Mar 08, 2011 | 7.490 | 7.490 | 7.250 | 7.430 | 38,562 | +0.03(+0.41%) |
Mar 07, 2011 | 7.400 | 7.440 | 7.290 | 7.400 | 6,713 | +0.11(+1.51%) |
Mar 04, 2011 | 7.290 | 7.430 | 7.290 | 7.290 | 36,946 | -0.01(-0.14%) |
Mar 03, 2011 | 7.220 | 7.450 | 7.220 | 7.300 | 10,774 | +0.08(+1.11%) |
Mar 02, 2011 | 7.370 | 7.450 | 7.210 | 7.220 | 10,354 | -0.08(-1.10%) |