Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.04 | 10.04 | 9.960 | 9.970 | 99,166 | -0.02(-0.20%) |
May 23, 2011 | 10.02 | 10.25 | 9.890 | 9.990 | 91,488 | -0.19(-1.87%) |
May 20, 2011 | 10.22 | 10.36 | 10.10 | 10.18 | 110,964 | -0.01(-0.10%) |
May 19, 2011 | 10.39 | 10.45 | 10.17 | 10.19 | 98,786 | -0.11(-1.07%) |
May 18, 2011 | 10.28 | 10.40 | 10.20 | 10.30 | 164,263 | +0.02(+0.19%) |
May 17, 2011 | 10.62 | 10.65 | 10.26 | 10.28 | 151,151 | -0.33(-3.11%) |
May 16, 2011 | 10.54 | 10.72 | 10.41 | 10.61 | 166,232 | +0.02(+0.19%) |
May 13, 2011 | 10.97 | 10.97 | 10.50 | 10.59 | 60,500 | -0.34(-3.11%) |
May 12, 2011 | 10.81 | 11.06 | 10.77 | 10.93 | 80,229 | +0.08(+0.74%) |
May 11, 2011 | 11.01 | 11.01 | 10.82 | 10.85 | 71,012 | -0.21(-1.90%) |
May 10, 2011 | 10.85 | 11.10 | 10.70 | 11.06 | 175,888 | +0.27(+2.50%) |
May 09, 2011 | 10.91 | 11.00 | 10.62 | 10.79 | 193,305 | -0.06(-0.55%) |
May 06, 2011 | 10.93 | 11.38 | 10.85 | 10.85 | 219,983 | +0.02(+0.18%) |
May 05, 2011 | 10.21 | 11.08 | 9.830 | 10.83 | 404,787 | +1.05(+10.74%) |
May 04, 2011 | 9.850 | 9.900 | 9.760 | 9.780 | 45,905 | -0.10(-1.01%) |
May 03, 2011 | 9.650 | 9.900 | 9.640 | 9.880 | 177,899 | +0.23(+2.38%) |
May 02, 2011 | 9.690 | 9.810 | 9.460 | 9.650 | 99,239 | -0.12(-1.23%) |
Apr 29, 2011 | 9.940 | 10.00 | 9.710 | 9.770 | 88,416 | -0.17(-1.71%) |
Apr 28, 2011 | 10.00 | 10.10 | 9.760 | 9.940 | 137,311 | -0.07(-0.70%) |
Apr 27, 2011 | 9.900 | 10.06 | 9.700 | 10.01 | 66,964 | +0.13(+1.32%) |
Apr 26, 2011 | 9.630 | 10.03 | 9.630 | 9.880 | 61,600 | +0.22(+2.28%) |
Apr 25, 2011 | 9.700 | 9.760 | 9.550 | 9.660 | 63,990 | +0.05(+0.52%) |
Apr 21, 2011 | 9.450 | 9.650 | 9.310 | 9.610 | 57,473 | +0.22(+2.34%) |
Apr 20, 2011 | 9.430 | 9.430 | 9.240 | 9.390 | 45,870 | +0.11(+1.19%) |
Apr 19, 2011 | 9.140 | 9.370 | 9.140 | 9.280 | 69,187 | +0.13(+1.42%) |
Apr 18, 2011 | 8.980 | 9.181 | 8.970 | 9.150 | 55,058 | +0.03(+0.33%) |
Apr 15, 2011 | 8.980 | 9.130 | 8.980 | 9.120 | 62,580 | +0.13(+1.45%) |
Apr 14, 2011 | 8.900 | 9.050 | 8.870 | 8.990 | 99,426 | +0.04(+0.45%) |
Apr 13, 2011 | 8.980 | 9.120 | 8.870 | 8.950 | 71,013 | +0.05(+0.56%) |
Apr 12, 2011 | 8.990 | 9.150 | 8.800 | 8.900 | 146,800 | -0.11(-1.22%) |
Apr 11, 2011 | 9.070 | 9.230 | 8.990 | 9.010 | 80,835 | -0.08(-0.88%) |
Apr 08, 2011 | 9.280 | 9.390 | 9.050 | 9.090 | 91,119 | -0.17(-1.84%) |
Apr 07, 2011 | 9.350 | 9.430 | 9.250 | 9.260 | 111,609 | -0.08(-0.86%) |
Apr 06, 2011 | 9.240 | 9.370 | 9.170 | 9.340 | 162,821 | +0.17(+1.85%) |
Apr 05, 2011 | 9.110 | 9.320 | 9.100 | 9.170 | 108,973 | +0.00(+0.00%) |
Apr 04, 2011 | 8.990 | 9.230 | 8.990 | 9.170 | 136,002 | +0.20(+2.23%) |
Apr 01, 2011 | 8.890 | 9.070 | 8.830 | 8.970 | 202,003 | +0.16(+1.82%) |
Mar 31, 2011 | 8.800 | 8.940 | 8.780 | 8.810 | 167,597 | +0.02(+0.17%) |
Mar 30, 2011 | 8.795 | 8.830 | 8.710 | 8.795 | 179,232 | +0.05(+0.63%) |
Mar 29, 2011 | 8.790 | 8.850 | 8.700 | 8.740 | 185,557 | +0.03(+0.34%) |
Mar 28, 2011 | 8.850 | 8.863 | 8.640 | 8.710 | 214,954 | -0.09(-1.02%) |
Mar 25, 2011 | 8.840 | 8.930 | 8.800 | 8.800 | 190,666 | -0.07(-0.79%) |
Mar 24, 2011 | 9.030 | 9.040 | 8.830 | 8.870 | 80,540 | -0.09(-1.00%) |
Mar 23, 2011 | 8.960 | 9.040 | 8.870 | 8.960 | 111,884 | +0.00(+0.00%) |
Mar 22, 2011 | 9.040 | 9.120 | 8.850 | 8.960 | 79,873 | -0.04(-0.44%) |
Mar 21, 2011 | 8.980 | 9.110 | 8.900 | 9.000 | 127,990 | +0.04(+0.45%) |
Mar 18, 2011 | 8.930 | 9.040 | 8.890 | 8.960 | 109,344 | +0.10(+1.13%) |
Mar 17, 2011 | 9.080 | 9.080 | 8.810 | 8.860 | 42,076 | -0.04(-0.45%) |
Mar 16, 2011 | 8.960 | 9.050 | 8.840 | 8.900 | 65,220 | -0.08(-0.89%) |
Mar 15, 2011 | 8.750 | 9.340 | 8.750 | 8.980 | 85,291 | -0.07(-0.77%) |
Mar 14, 2011 | 9.050 | 9.120 | 8.980 | 9.050 | 89,462 | -0.10(-1.09%) |
Mar 11, 2011 | 9.210 | 9.320 | 9.120 | 9.150 | 80,335 | +0.02(+0.22%) |
Mar 10, 2011 | 9.080 | 9.170 | 9.030 | 9.130 | 79,815 | -0.08(-0.87%) |
Mar 09, 2011 | 9.140 | 9.300 | 9.140 | 9.210 | 81,673 | +0.04(+0.44%) |
Mar 08, 2011 | 9.080 | 9.310 | 9.070 | 9.170 | 144,140 | +0.05(+0.55%) |
Mar 07, 2011 | 9.300 | 9.340 | 9.120 | 9.120 | 71,919 | -0.17(-1.83%) |
Mar 04, 2011 | 9.430 | 9.450 | 9.250 | 9.290 | 52,979 | -0.16(-1.69%) |
Mar 03, 2011 | 9.450 | 9.520 | 9.400 | 9.450 | 152,660 | +0.13(+1.39%) |
Mar 02, 2011 | 9.410 | 9.430 | 9.270 | 9.320 | 66,684 | -0.02(-0.21%) |