Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.36 | 10.39 | 10.21 | 10.24 | 9,788,623 | -0.11(-1.04%) |
May 23, 2011 | 10.30 | 10.39 | 10.25 | 10.34 | 9,070,206 | -0.40(-3.72%) |
May 20, 2011 | 10.82 | 10.83 | 10.66 | 10.74 | 10,678,982 | -0.01(-0.13%) |
May 19, 2011 | 10.69 | 10.79 | 10.64 | 10.76 | 4,164,601 | +0.07(+0.67%) |
May 18, 2011 | 10.56 | 10.75 | 10.54 | 10.69 | 6,652,865 | +0.15(+1.39%) |
May 17, 2011 | 10.57 | 10.59 | 10.43 | 10.54 | 10,977,671 | -0.19(-1.76%) |
May 16, 2011 | 10.70 | 10.92 | 10.67 | 10.73 | 10,135,541 | +0.11(+1.01%) |
May 13, 2011 | 10.73 | 10.77 | 10.53 | 10.62 | 9,862,016 | -0.24(-2.23%) |
May 12, 2011 | 10.66 | 10.91 | 10.56 | 10.86 | 16,658,168 | +0.01(+0.13%) |
May 11, 2011 | 10.87 | 10.96 | 10.81 | 10.85 | 12,501,913 | -0.13(-1.17%) |
May 10, 2011 | 10.91 | 11.02 | 10.86 | 10.98 | 6,986,264 | +0.16(+1.52%) |
May 09, 2011 | 10.80 | 10.83 | 10.64 | 10.81 | 8,775,340 | +0.21(+1.95%) |
May 06, 2011 | 10.81 | 10.85 | 10.54 | 10.61 | 9,787,069 | +0.06(+0.54%) |
May 05, 2011 | 10.62 | 10.72 | 10.51 | 10.55 | 6,033,180 | -0.20(-1.86%) |
May 04, 2011 | 10.85 | 10.88 | 10.64 | 10.75 | 8,361,050 | +0.06(+0.53%) |
May 03, 2011 | 10.73 | 10.79 | 10.64 | 10.69 | 8,434,204 | -0.21(-1.96%) |
May 02, 2011 | 10.92 | 10.99 | 10.79 | 10.91 | 8,861,425 | +0.06(+0.53%) |
Apr 29, 2011 | 10.91 | 10.95 | 10.80 | 10.85 | 9,293,352 | -0.04(-0.33%) |
Apr 28, 2011 | 10.73 | 10.95 | 10.70 | 10.88 | 22,144,240 | +0.26(+2.42%) |
Apr 27, 2011 | 10.41 | 10.67 | 10.39 | 10.63 | 38,949,452 | +1.25(+13.32%) |
Apr 26, 2011 | 9.336 | 9.486 | 9.322 | 9.379 | 7,014,558 | +0.06(+0.61%) |
Apr 25, 2011 | 9.222 | 9.361 | 9.150 | 9.322 | 6,154,541 | +0.11(+1.16%) |
Apr 21, 2011 | 9.101 | 9.293 | 9.086 | 9.215 | 5,359,293 | +0.16(+1.81%) |
Apr 20, 2011 | 9.008 | 9.072 | 8.993 | 9.051 | 7,253,583 | +0.35(+4.02%) |
Apr 19, 2011 | 8.715 | 8.744 | 8.615 | 8.701 | 5,187,104 | +0.01(+0.08%) |
Apr 18, 2011 | 8.765 | 8.769 | 8.608 | 8.694 | 5,048,512 | -0.15(-1.69%) |
Apr 15, 2011 | 8.858 | 8.886 | 8.822 | 8.844 | 6,159,229 | -0.04(-0.40%) |
Apr 14, 2011 | 8.872 | 8.929 | 8.844 | 8.879 | 8,323,791 | -0.03(-0.33%) |
Apr 13, 2011 | 8.950 | 8.950 | 8.812 | 8.909 | 10,364,023 | +0.01(+0.16%) |
Apr 12, 2011 | 8.971 | 8.992 | 8.777 | 8.895 | 21,923,574 | -0.25(-2.77%) |
Apr 11, 2011 | 9.235 | 9.276 | 9.110 | 9.148 | 8,440,364 | -0.11(-1.24%) |
Apr 08, 2011 | 9.248 | 9.283 | 9.186 | 9.262 | 6,564,110 | +0.13(+1.44%) |
Apr 07, 2011 | 9.096 | 9.193 | 9.082 | 9.131 | 10,893,413 | +0.09(+1.00%) |
Apr 06, 2011 | 8.985 | 9.075 | 8.957 | 9.040 | 7,504,115 | +0.07(+0.77%) |
Apr 05, 2011 | 8.874 | 8.999 | 8.867 | 8.971 | 5,772,220 | +0.06(+0.70%) |
Apr 04, 2011 | 8.909 | 8.930 | 8.846 | 8.909 | 2,703,149 | +0.01(+0.16%) |
Apr 01, 2011 | 8.902 | 8.978 | 8.839 | 8.895 | 8,165,171 | -0.02(-0.23%) |
Mar 31, 2011 | 8.971 | 9.034 | 8.916 | 8.916 | 13,126,294 | +0.08(+0.86%) |
Mar 30, 2011 | 8.888 | 8.902 | 8.819 | 8.839 | 13,570,889 | -0.06(-0.62%) |
Mar 29, 2011 | 8.791 | 8.957 | 8.770 | 8.895 | 23,985,770 | +0.06(+0.71%) |
Mar 28, 2011 | 8.715 | 8.860 | 8.701 | 8.832 | 12,354,803 | +0.12(+1.43%) |
Mar 25, 2011 | 8.673 | 8.735 | 8.645 | 8.708 | 8,369,213 | -0.01(-0.08%) |
Mar 24, 2011 | 8.645 | 8.715 | 8.618 | 8.715 | 6,092,992 | +0.16(+1.86%) |
Mar 23, 2011 | 8.493 | 8.576 | 8.472 | 8.555 | 5,873,845 | +0.13(+1.56%) |
Mar 22, 2011 | 8.500 | 8.541 | 8.375 | 8.423 | 14,452,536 | +0.01(+0.16%) |
Mar 21, 2011 | 8.430 | 8.465 | 8.361 | 8.410 | 9,208,249 | -0.01(-0.12%) |
Mar 18, 2011 | 8.417 | 8.472 | 8.354 | 8.420 | 10,089,374 | +0.26(+3.19%) |
Mar 17, 2011 | 8.202 | 8.285 | 8.146 | 8.160 | 15,474,849 | +0.10(+1.29%) |
Mar 16, 2011 | 8.181 | 8.368 | 7.938 | 8.056 | 30,239,862 | -0.06(-0.68%) |
Mar 15, 2011 | 7.910 | 8.167 | 7.883 | 8.111 | 15,070,933 | -0.28(-3.39%) |
Mar 14, 2011 | 8.410 | 8.437 | 8.306 | 8.396 | 6,265,526 | -0.08(-0.98%) |
Mar 11, 2011 | 8.500 | 8.562 | 8.444 | 8.479 | 7,703,860 | -0.08(-0.97%) |
Mar 10, 2011 | 8.673 | 8.680 | 8.527 | 8.562 | 5,845,153 | -0.26(-2.91%) |
Mar 09, 2011 | 8.826 | 8.857 | 8.742 | 8.819 | 6,936,914 | -0.08(-0.86%) |
Mar 08, 2011 | 8.916 | 8.923 | 8.839 | 8.895 | 4,230,817 | -0.01(-0.16%) |
Mar 07, 2011 | 9.020 | 9.054 | 8.839 | 8.909 | 4,518,709 | -0.07(-0.77%) |
Mar 04, 2011 | 9.047 | 9.054 | 8.897 | 8.978 | 8,177,133 | +0.06(+0.62%) |
Mar 03, 2011 | 8.950 | 9.051 | 8.895 | 8.923 | 17,280,018 | +0.27(+3.12%) |
Mar 02, 2011 | 8.624 | 8.701 | 8.562 | 8.652 | 7,417,499 | -0.05(-0.56%) |