Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.32 | 10.41 | 10.13 | 10.34 | 124,242 | +0.17(+1.68%) |
May 23, 2011 | 10.32 | 10.36 | 10.08 | 10.17 | 172,330 | -0.30(-2.89%) |
May 20, 2011 | 9.991 | 10.49 | 9.937 | 10.47 | 207,612 | +0.47(+4.73%) |
May 19, 2011 | 10.06 | 10.25 | 9.921 | 9.999 | 85,811 | +0.04(+0.39%) |
May 18, 2011 | 9.735 | 10.10 | 9.727 | 9.960 | 166,458 | +0.26(+2.64%) |
May 17, 2011 | 9.851 | 10.03 | 9.657 | 9.704 | 242,485 | -0.25(-2.49%) |
May 16, 2011 | 10.08 | 10.29 | 9.836 | 9.952 | 248,421 | -0.23(-2.29%) |
May 13, 2011 | 10.49 | 10.56 | 10.18 | 10.19 | 203,093 | -0.29(-2.80%) |
May 12, 2011 | 10.32 | 10.51 | 10.14 | 10.48 | 183,173 | +0.05(+0.45%) |
May 11, 2011 | 10.84 | 10.88 | 10.36 | 10.43 | 186,035 | -0.49(-4.47%) |
May 10, 2011 | 10.59 | 10.98 | 10.45 | 10.92 | 239,557 | +0.37(+3.53%) |
May 09, 2011 | 9.937 | 10.57 | 9.921 | 10.55 | 327,426 | +0.73(+7.42%) |
May 06, 2011 | 9.758 | 10.03 | 9.673 | 9.820 | 315,469 | +0.16(+1.69%) |
May 05, 2011 | 9.937 | 10.01 | 9.541 | 9.657 | 348,623 | -0.45(-4.47%) |
May 04, 2011 | 10.42 | 10.44 | 10.08 | 10.11 | 321,108 | -0.35(-3.32%) |
May 03, 2011 | 11.10 | 11.11 | 10.25 | 10.46 | 274,714 | -0.73(-6.52%) |
May 02, 2011 | 11.19 | 11.40 | 11.08 | 11.19 | 191,156 | -0.14(-1.23%) |
Apr 29, 2011 | 11.33 | 11.47 | 11.31 | 11.33 | 340,836 | -0.01(-0.07%) |
Apr 28, 2011 | 11.10 | 11.35 | 11.02 | 11.33 | 323,454 | +0.23(+2.10%) |
Apr 27, 2011 | 11.02 | 11.22 | 10.95 | 11.10 | 274,546 | +0.09(+0.85%) |
Apr 26, 2011 | 10.87 | 11.03 | 10.69 | 11.01 | 122,828 | +0.15(+1.36%) |
Apr 25, 2011 | 10.86 | 10.88 | 10.59 | 10.86 | 119,528 | +0.01(+0.07%) |
Apr 21, 2011 | 10.76 | 10.91 | 10.76 | 10.85 | 112,157 | +0.18(+1.67%) |
Apr 20, 2011 | 10.73 | 10.88 | 10.57 | 10.67 | 235,041 | +0.09(+0.88%) |
Apr 19, 2011 | 10.72 | 10.73 | 10.47 | 10.58 | 144,541 | -0.11(-1.02%) |
Apr 18, 2011 | 10.85 | 10.85 | 10.37 | 10.69 | 199,856 | -0.28(-2.55%) |
Apr 15, 2011 | 11.14 | 11.22 | 10.96 | 10.97 | 192,286 | -0.14(-1.22%) |
Apr 14, 2011 | 10.91 | 11.24 | 10.88 | 11.10 | 205,633 | +0.11(+1.02%) |
Apr 13, 2011 | 11.12 | 11.30 | 10.89 | 10.99 | 158,051 | -0.08(-0.70%) |
Apr 12, 2011 | 11.59 | 11.64 | 10.98 | 11.07 | 312,033 | -0.61(-5.18%) |
Apr 11, 2011 | 11.98 | 12.00 | 11.54 | 11.67 | 238,336 | -0.28(-2.34%) |
Apr 08, 2011 | 11.90 | 12.09 | 11.81 | 11.95 | 230,414 | +0.05(+0.46%) |
Apr 07, 2011 | 12.09 | 12.18 | 11.86 | 11.90 | 195,788 | -0.19(-1.60%) |
Apr 06, 2011 | 12.26 | 12.27 | 11.83 | 12.09 | 351,163 | -0.02(-0.19%) |
Apr 05, 2011 | 11.89 | 12.16 | 11.86 | 12.12 | 309,459 | +0.21(+1.76%) |
Apr 04, 2011 | 11.82 | 11.91 | 11.74 | 11.91 | 337,432 | +0.17(+1.45%) |
Apr 01, 2011 | 11.92 | 12.02 | 11.67 | 11.74 | 255,292 | -0.05(-0.46%) |
Mar 31, 2011 | 11.88 | 11.96 | 11.77 | 11.79 | 224,627 | +0.00(+0.00%) |
Mar 30, 2011 | 11.65 | 11.90 | 11.64 | 11.79 | 454,082 | +0.29(+2.50%) |
Mar 29, 2011 | 11.46 | 11.61 | 11.29 | 11.50 | 280,435 | +0.18(+1.58%) |
Mar 28, 2011 | 10.91 | 11.71 | 10.91 | 11.33 | 620,320 | +0.55(+5.11%) |
Mar 25, 2011 | 10.84 | 11.02 | 10.73 | 10.77 | 244,933 | +0.00(+0.00%) |
Mar 24, 2011 | 10.98 | 10.98 | 10.72 | 10.77 | 141,488 | -0.11(-1.00%) |
Mar 23, 2011 | 10.73 | 10.95 | 10.58 | 10.88 | 344,498 | +0.11(+1.01%) |
Mar 22, 2011 | 10.97 | 11.08 | 10.77 | 10.77 | 499,184 | -0.16(-1.49%) |
Mar 21, 2011 | 10.84 | 11.16 | 10.57 | 10.94 | 421,117 | +0.46(+4.37%) |
Mar 18, 2011 | 10.52 | 10.63 | 10.43 | 10.48 | 184,653 | +0.05(+0.45%) |
Mar 17, 2011 | 10.29 | 10.66 | 10.08 | 10.43 | 251,663 | +0.20(+1.97%) |
Mar 16, 2011 | 10.37 | 10.70 | 10.14 | 10.23 | 369,241 | -0.14(-1.35%) |
Mar 15, 2011 | 9.813 | 10.44 | 9.813 | 10.37 | 285,553 | -0.09(-0.82%) |
Mar 14, 2011 | 10.05 | 10.50 | 9.913 | 10.46 | 366,418 | +0.09(+0.82%) |
Mar 11, 2011 | 10.54 | 10.72 | 10.04 | 10.37 | 758,774 | -0.40(-3.74%) |
Mar 10, 2011 | 11.05 | 11.12 | 10.52 | 10.77 | 794,339 | -0.43(-3.88%) |
Mar 09, 2011 | 11.65 | 11.74 | 11.13 | 11.21 | 672,288 | -0.44(-3.79%) |
Mar 08, 2011 | 11.67 | 11.91 | 11.48 | 11.65 | 597,098 | -0.01(-0.07%) |
Mar 07, 2011 | 11.64 | 11.76 | 11.34 | 11.66 | 422,749 | +0.09(+0.74%) |
Mar 04, 2011 | 11.19 | 11.60 | 11.19 | 11.57 | 429,989 | +0.34(+3.04%) |
Mar 03, 2011 | 11.15 | 11.32 | 11.02 | 11.23 | 319,715 | +0.09(+0.77%) |
Mar 02, 2011 | 11.09 | 11.19 | 10.92 | 11.15 | 247,206 | +0.04(+0.35%) |