Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.54 | 10.63 | 10.45 | 10.58 | 124,655 | +0.03(+0.26%) |
May 23, 2011 | 10.56 | 10.68 | 10.43 | 10.55 | 161,839 | -0.14(-1.35%) |
May 20, 2011 | 10.74 | 10.81 | 10.52 | 10.70 | 190,282 | -0.09(-0.84%) |
May 19, 2011 | 10.45 | 10.80 | 10.34 | 10.79 | 167,739 | +0.39(+3.72%) |
May 18, 2011 | 10.09 | 10.40 | 10.08 | 10.40 | 216,307 | +0.32(+3.22%) |
May 17, 2011 | 9.365 | 10.15 | 9.365 | 10.08 | 369,820 | +0.69(+7.39%) |
May 16, 2011 | 9.680 | 9.869 | 9.374 | 9.383 | 102,669 | -0.41(-4.14%) |
May 13, 2011 | 10.18 | 10.18 | 9.779 | 9.788 | 54,233 | -0.38(-3.72%) |
May 12, 2011 | 10.01 | 10.27 | 9.617 | 10.17 | 100,282 | +0.12(+1.16%) |
May 11, 2011 | 10.20 | 10.25 | 9.896 | 10.05 | 88,244 | -0.22(-2.11%) |
May 10, 2011 | 9.770 | 10.27 | 9.427 | 10.27 | 190,107 | +0.61(+6.34%) |
May 09, 2011 | 9.761 | 9.788 | 9.374 | 9.653 | 181,280 | -0.07(-0.74%) |
May 06, 2011 | 10.17 | 10.17 | 9.689 | 9.725 | 66,934 | -0.32(-3.14%) |
May 05, 2011 | 10.02 | 10.27 | 9.716 | 10.04 | 100,215 | -0.05(-0.53%) |
May 04, 2011 | 10.09 | 10.28 | 9.977 | 10.09 | 398,250 | -0.01(-0.09%) |
May 03, 2011 | 10.22 | 10.22 | 9.968 | 10.10 | 100,288 | -0.13(-1.23%) |
May 02, 2011 | 10.28 | 10.68 | 10.23 | 10.23 | 91,535 | -0.38(-3.57%) |
Apr 29, 2011 | 10.40 | 10.69 | 10.27 | 10.61 | 56,224 | +0.24(+2.35%) |
Apr 28, 2011 | 10.43 | 10.53 | 10.35 | 10.36 | 80,003 | -0.16(-1.54%) |
Apr 27, 2011 | 10.52 | 10.60 | 10.42 | 10.53 | 52,267 | +0.00(+0.00%) |
Apr 26, 2011 | 10.40 | 10.68 | 10.35 | 10.53 | 82,926 | +0.18(+1.74%) |
Apr 25, 2011 | 10.37 | 10.50 | 10.18 | 10.35 | 80,695 | -0.10(-0.95%) |
Apr 21, 2011 | 10.24 | 10.49 | 10.09 | 10.45 | 49,467 | +0.31(+3.02%) |
Apr 20, 2011 | 10.27 | 10.36 | 10.11 | 10.14 | 77,382 | +0.05(+0.54%) |
Apr 19, 2011 | 10.18 | 10.23 | 9.896 | 10.09 | 52,223 | -0.06(-0.62%) |
Apr 18, 2011 | 10.11 | 10.18 | 9.950 | 10.15 | 111,452 | -0.09(-0.88%) |
Apr 15, 2011 | 10.09 | 10.24 | 9.986 | 10.24 | 119,172 | +0.14(+1.34%) |
Apr 14, 2011 | 9.977 | 10.17 | 9.968 | 10.10 | 51,442 | +0.06(+0.63%) |
Apr 13, 2011 | 9.950 | 10.18 | 9.815 | 10.04 | 88,221 | +0.15(+1.55%) |
Apr 12, 2011 | 10.09 | 10.09 | 9.500 | 9.887 | 247,541 | -0.34(-3.35%) |
Apr 11, 2011 | 10.25 | 10.55 | 10.13 | 10.23 | 310,570 | +0.02(+0.18%) |
Apr 08, 2011 | 10.22 | 10.47 | 10.05 | 10.21 | 222,475 | +0.10(+0.98%) |
Apr 07, 2011 | 10.10 | 10.31 | 9.851 | 10.11 | 233,666 | +0.06(+0.63%) |
Apr 06, 2011 | 9.788 | 10.26 | 9.761 | 10.05 | 306,707 | +0.29(+2.95%) |
Apr 05, 2011 | 9.626 | 9.824 | 9.455 | 9.761 | 134,791 | +0.16(+1.69%) |
Apr 04, 2011 | 9.248 | 9.779 | 9.230 | 9.599 | 292,829 | +0.40(+4.31%) |
Apr 01, 2011 | 9.176 | 9.284 | 8.879 | 9.203 | 235,012 | +0.07(+0.79%) |
Mar 31, 2011 | 8.843 | 9.239 | 8.717 | 9.131 | 248,883 | +0.26(+2.94%) |
Mar 30, 2011 | 8.870 | 8.897 | 8.654 | 8.870 | 91,891 | +0.24(+2.82%) |
Mar 29, 2011 | 8.554 | 8.627 | 8.473 | 8.627 | 64,726 | +0.05(+0.63%) |
Mar 28, 2011 | 8.771 | 8.897 | 8.554 | 8.572 | 354,044 | -0.03(-0.31%) |
Mar 25, 2011 | 8.266 | 8.645 | 8.221 | 8.600 | 251,393 | +0.36(+4.37%) |
Mar 24, 2011 | 8.356 | 8.374 | 8.185 | 8.239 | 121,673 | -0.08(-0.97%) |
Mar 23, 2011 | 8.257 | 8.329 | 8.221 | 8.320 | 152,178 | +0.06(+0.76%) |
Mar 22, 2011 | 8.284 | 8.284 | 8.203 | 8.257 | 44,070 | -0.03(-0.33%) |
Mar 21, 2011 | 8.239 | 8.311 | 8.149 | 8.284 | 100,865 | +0.05(+0.66%) |
Mar 18, 2011 | 8.050 | 8.239 | 7.870 | 8.230 | 140,406 | +0.24(+3.04%) |
Mar 17, 2011 | 7.942 | 8.122 | 7.888 | 7.987 | 128,029 | +0.14(+1.84%) |
Mar 16, 2011 | 7.996 | 8.329 | 7.735 | 7.843 | 202,493 | +0.11(+1.40%) |
Mar 15, 2011 | 7.780 | 7.834 | 7.627 | 7.735 | 57,268 | -0.19(-2.39%) |
Mar 14, 2011 | 7.735 | 7.951 | 7.627 | 7.924 | 43,328 | +0.09(+1.15%) |
Mar 11, 2011 | 7.798 | 7.852 | 7.672 | 7.834 | 56,423 | +0.02(+0.23%) |
Mar 10, 2011 | 7.969 | 7.978 | 7.744 | 7.816 | 65,671 | -0.27(-3.34%) |
Mar 09, 2011 | 8.086 | 8.104 | 8.032 | 8.086 | 81,085 | -0.01(-0.11%) |
Mar 08, 2011 | 7.969 | 8.104 | 7.933 | 8.095 | 39,675 | +0.14(+1.70%) |
Mar 07, 2011 | 8.068 | 8.068 | 7.888 | 7.960 | 64,097 | -0.10(-1.23%) |
Mar 04, 2011 | 8.095 | 8.104 | 7.960 | 8.059 | 71,921 | +0.02(+0.22%) |
Mar 03, 2011 | 7.645 | 8.095 | 7.645 | 8.041 | 103,937 | +0.47(+6.18%) |
Mar 02, 2011 | 7.699 | 7.789 | 7.456 | 7.573 | 64,644 | -0.14(-1.87%) |