Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.84 | 10.94 | 10.70 | 10.76 | 455,806 | -0.01(-0.14%) |
May 23, 2011 | 10.83 | 10.89 | 10.76 | 10.78 | 898,968 | -0.12(-1.07%) |
May 20, 2011 | 10.93 | 10.98 | 10.87 | 10.89 | 577,627 | -0.08(-0.73%) |
May 19, 2011 | 11.01 | 11.01 | 10.82 | 10.97 | 460,661 | +0.10(+0.94%) |
May 18, 2011 | 10.76 | 10.89 | 10.70 | 10.87 | 501,657 | +0.13(+1.22%) |
May 17, 2011 | 10.64 | 10.79 | 10.62 | 10.74 | 861,857 | +0.02(+0.20%) |
May 16, 2011 | 10.69 | 10.81 | 10.65 | 10.72 | 479,887 | -0.05(-0.47%) |
May 13, 2011 | 10.69 | 10.92 | 10.69 | 10.77 | 695,455 | +0.10(+0.96%) |
May 12, 2011 | 10.52 | 10.87 | 10.52 | 10.67 | 796,788 | +0.13(+1.25%) |
May 11, 2011 | 10.48 | 10.60 | 10.45 | 10.54 | 370,096 | +0.01(+0.07%) |
May 10, 2011 | 10.58 | 10.70 | 10.42 | 10.53 | 476,854 | +0.01(+0.07%) |
May 09, 2011 | 10.09 | 10.57 | 10.09 | 10.52 | 524,238 | +0.36(+3.59%) |
May 06, 2011 | 10.27 | 10.49 | 10.06 | 10.16 | 462,926 | -0.01(-0.14%) |
May 05, 2011 | 9.932 | 10.19 | 9.859 | 10.17 | 515,591 | +0.15(+1.45%) |
May 04, 2011 | 9.947 | 10.19 | 9.903 | 10.03 | 385,287 | +0.12(+1.18%) |
May 03, 2011 | 9.910 | 10.14 | 9.655 | 9.910 | 343,755 | +0.15(+1.57%) |
May 02, 2011 | 9.757 | 9.808 | 9.735 | 9.757 | 292,933 | -0.16(-1.62%) |
Apr 29, 2011 | 9.947 | 10.02 | 9.779 | 9.917 | 226,419 | +0.01(+0.15%) |
Apr 28, 2011 | 9.801 | 9.983 | 9.793 | 9.903 | 296,833 | +0.17(+1.72%) |
Apr 27, 2011 | 9.633 | 9.801 | 9.582 | 9.735 | 228,830 | +0.09(+0.98%) |
Apr 26, 2011 | 9.582 | 9.772 | 9.524 | 9.640 | 302,962 | +0.07(+0.76%) |
Apr 25, 2011 | 9.553 | 9.589 | 9.473 | 9.567 | 232,600 | -0.01(-0.08%) |
Apr 21, 2011 | 9.640 | 9.669 | 9.451 | 9.575 | 949,792 | +0.01(+0.08%) |
Apr 20, 2011 | 9.677 | 9.764 | 9.494 | 9.567 | 168,732 | +0.07(+0.77%) |
Apr 19, 2011 | 9.473 | 9.626 | 9.443 | 9.494 | 798,190 | +0.07(+0.77%) |
Apr 18, 2011 | 9.414 | 9.458 | 9.319 | 9.422 | 542,798 | -0.14(-1.45%) |
Apr 15, 2011 | 9.429 | 9.640 | 9.429 | 9.560 | 279,653 | +0.07(+0.77%) |
Apr 14, 2011 | 9.268 | 9.524 | 9.225 | 9.487 | 225,984 | +0.15(+1.56%) |
Apr 13, 2011 | 9.451 | 9.480 | 9.276 | 9.341 | 222,372 | -0.03(-0.31%) |
Apr 12, 2011 | 9.429 | 9.462 | 9.298 | 9.370 | 287,955 | -0.15(-1.53%) |
Apr 11, 2011 | 9.553 | 9.626 | 9.465 | 9.516 | 256,232 | -0.04(-0.38%) |
Apr 08, 2011 | 9.793 | 9.823 | 9.516 | 9.553 | 174,030 | -0.17(-1.73%) |
Apr 07, 2011 | 9.830 | 9.888 | 9.706 | 9.721 | 203,190 | -0.08(-0.82%) |
Apr 06, 2011 | 9.866 | 9.866 | 9.662 | 9.801 | 212,144 | -0.01(-0.07%) |
Apr 05, 2011 | 9.793 | 9.917 | 9.713 | 9.808 | 271,107 | +0.01(+0.07%) |
Apr 04, 2011 | 9.684 | 9.823 | 9.633 | 9.801 | 331,338 | +0.15(+1.59%) |
Apr 01, 2011 | 9.750 | 9.793 | 9.575 | 9.648 | 300,646 | -0.07(-0.68%) |
Mar 31, 2011 | 9.516 | 9.772 | 9.487 | 9.713 | 472,384 | +0.20(+2.15%) |
Mar 30, 2011 | 9.232 | 9.553 | 9.174 | 9.509 | 739,809 | +0.35(+3.82%) |
Mar 29, 2011 | 9.000 | 9.188 | 8.956 | 9.159 | 225,068 | +0.17(+1.93%) |
Mar 28, 2011 | 9.094 | 9.152 | 8.985 | 8.985 | 184,056 | -0.07(-0.80%) |
Mar 25, 2011 | 8.949 | 9.159 | 8.869 | 9.058 | 448,706 | +0.14(+1.54%) |
Mar 24, 2011 | 9.050 | 9.050 | 8.848 | 8.920 | 247,260 | -0.05(-0.56%) |
Mar 23, 2011 | 8.964 | 9.021 | 8.811 | 8.971 | 393,559 | +0.01(+0.08%) |
Mar 22, 2011 | 9.021 | 9.043 | 8.949 | 8.964 | 155,195 | -0.02(-0.24%) |
Mar 21, 2011 | 8.982 | 9.000 | 8.906 | 8.985 | 378,054 | +0.17(+1.97%) |
Mar 18, 2011 | 8.732 | 8.913 | 8.717 | 8.811 | 578,772 | +0.17(+2.01%) |
Mar 17, 2011 | 8.703 | 8.725 | 8.544 | 8.638 | 305,584 | +0.06(+0.68%) |
Mar 16, 2011 | 8.638 | 8.688 | 8.478 | 8.580 | 459,704 | -0.07(-0.75%) |
Mar 15, 2011 | 8.609 | 8.746 | 8.544 | 8.645 | 486,251 | +0.09(+1.10%) |
Mar 14, 2011 | 8.507 | 8.587 | 8.377 | 8.551 | 422,219 | -0.06(-0.67%) |
Mar 11, 2011 | 8.652 | 8.725 | 8.507 | 8.609 | 514,069 | -0.01(-0.17%) |
Mar 10, 2011 | 8.703 | 8.735 | 8.623 | 8.623 | 405,637 | -0.21(-2.38%) |
Mar 09, 2011 | 8.804 | 8.866 | 8.746 | 8.833 | 134,187 | -0.01(-0.16%) |
Mar 08, 2011 | 8.746 | 8.978 | 8.674 | 8.848 | 195,612 | +0.11(+1.24%) |
Mar 07, 2011 | 8.978 | 9.021 | 8.696 | 8.739 | 317,811 | -0.22(-2.50%) |
Mar 04, 2011 | 9.130 | 9.152 | 8.819 | 8.964 | 283,451 | -0.13(-1.43%) |
Mar 03, 2011 | 8.913 | 9.123 | 8.891 | 9.094 | 489,037 | +0.28(+3.20%) |
Mar 02, 2011 | 8.819 | 8.897 | 8.717 | 8.811 | 518,421 | -0.04(-0.41%) |