Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.751 | 8.971 | 8.705 | 8.841 | 13,902,335 | +0.09(+1.04%) |
May 23, 2011 | 8.641 | 8.861 | 8.608 | 8.751 | 7,448,072 | +0.00(+0.00%) |
May 20, 2011 | 9.113 | 9.133 | 8.699 | 8.751 | 19,448,002 | -0.71(-7.52%) |
May 19, 2011 | 9.489 | 9.521 | 9.218 | 9.463 | 3,843,421 | -0.03(-0.34%) |
May 18, 2011 | 9.450 | 9.521 | 9.359 | 9.495 | 4,146,694 | +0.07(+0.76%) |
May 17, 2011 | 9.430 | 9.456 | 9.333 | 9.424 | 6,019,357 | -0.03(-0.27%) |
May 16, 2011 | 9.644 | 9.786 | 9.430 | 9.450 | 4,743,467 | -0.06(-0.61%) |
May 13, 2011 | 9.760 | 9.780 | 9.489 | 9.508 | 3,603,343 | -0.19(-1.94%) |
May 12, 2011 | 9.346 | 9.722 | 9.314 | 9.696 | 6,234,191 | +0.21(+2.25%) |
May 11, 2011 | 9.508 | 9.637 | 9.385 | 9.482 | 5,401,106 | +0.06(+0.69%) |
May 10, 2011 | 9.359 | 9.482 | 9.307 | 9.417 | 8,484,788 | -0.01(-0.14%) |
May 09, 2011 | 9.417 | 9.521 | 9.398 | 9.430 | 5,481,579 | -0.01(-0.07%) |
May 06, 2011 | 9.670 | 9.689 | 9.391 | 9.437 | 7,810,106 | -0.14(-1.42%) |
May 05, 2011 | 10.08 | 10.10 | 9.547 | 9.573 | 10,699,188 | -0.60(-5.86%) |
May 04, 2011 | 10.06 | 10.20 | 10.04 | 10.17 | 4,872,842 | +0.13(+1.29%) |
May 03, 2011 | 9.980 | 10.15 | 9.961 | 10.04 | 9,876,882 | +0.03(+0.32%) |
May 02, 2011 | 10.03 | 10.03 | 9.993 | 10.01 | 3,460,466 | -0.06(-0.64%) |
Apr 29, 2011 | 10.26 | 10.35 | 10.05 | 10.07 | 4,356,013 | -0.17(-1.64%) |
Apr 28, 2011 | 10.19 | 10.26 | 10.10 | 10.24 | 4,951,045 | +0.05(+0.51%) |
Apr 27, 2011 | 10.14 | 10.30 | 10.11 | 10.19 | 5,020,893 | +0.08(+0.83%) |
Apr 26, 2011 | 10.36 | 10.39 | 10.10 | 10.10 | 10,128,137 | -0.19(-1.88%) |
Apr 25, 2011 | 10.36 | 10.39 | 10.27 | 10.30 | 2,936,188 | -0.06(-0.63%) |
Apr 21, 2011 | 10.49 | 10.53 | 10.35 | 10.36 | 2,241,121 | -0.05(-0.50%) |
Apr 20, 2011 | 10.33 | 10.55 | 10.30 | 10.41 | 4,025,444 | +0.16(+1.58%) |
Apr 19, 2011 | 10.28 | 10.31 | 10.17 | 10.25 | 2,681,642 | -0.03(-0.25%) |
Apr 18, 2011 | 10.27 | 10.30 | 10.08 | 10.28 | 4,549,807 | -0.10(-0.94%) |
Apr 15, 2011 | 10.14 | 10.43 | 10.08 | 10.38 | 7,744,840 | +0.25(+2.49%) |
Apr 14, 2011 | 10.21 | 10.26 | 10.04 | 10.12 | 4,302,838 | -0.14(-1.39%) |
Apr 13, 2011 | 10.24 | 10.36 | 10.19 | 10.27 | 4,380,464 | +0.08(+0.76%) |
Apr 12, 2011 | 10.21 | 10.35 | 10.14 | 10.19 | 3,681,018 | -0.03(-0.32%) |
Apr 11, 2011 | 10.32 | 10.43 | 10.18 | 10.22 | 3,248,701 | -0.08(-0.75%) |
Apr 08, 2011 | 10.47 | 10.53 | 10.19 | 10.30 | 3,629,877 | -0.08(-0.75%) |
Apr 07, 2011 | 10.44 | 10.59 | 10.32 | 10.38 | 3,570,225 | -0.04(-0.37%) |
Apr 06, 2011 | 10.47 | 10.59 | 10.34 | 10.41 | 2,655,948 | +0.01(+0.06%) |
Apr 05, 2011 | 10.15 | 10.52 | 10.15 | 10.41 | 6,896,711 | +0.21(+2.10%) |
Apr 04, 2011 | 10.25 | 10.30 | 10.10 | 10.19 | 4,005,291 | -0.06(-0.57%) |
Apr 01, 2011 | 10.30 | 10.34 | 10.16 | 10.25 | 4,718,844 | -0.03(-0.32%) |
Mar 31, 2011 | 10.43 | 10.43 | 10.11 | 10.28 | 6,167,532 | -0.16(-1.55%) |
Mar 30, 2011 | 10.13 | 10.49 | 10.10 | 10.45 | 6,177,888 | +0.36(+3.59%) |
Mar 29, 2011 | 9.942 | 10.19 | 9.877 | 10.08 | 5,107,189 | +0.18(+1.83%) |
Mar 28, 2011 | 10.05 | 10.17 | 9.896 | 9.903 | 4,227,310 | -0.13(-1.29%) |
Mar 25, 2011 | 10.08 | 10.19 | 10.01 | 10.03 | 4,380,966 | -0.05(-0.45%) |
Mar 24, 2011 | 9.935 | 10.15 | 9.935 | 10.08 | 5,334,062 | +0.15(+1.50%) |
Mar 23, 2011 | 9.819 | 9.935 | 9.614 | 9.929 | 5,216,930 | +0.08(+0.85%) |
Mar 22, 2011 | 9.755 | 9.938 | 9.723 | 9.845 | 5,235,961 | +0.12(+1.19%) |
Mar 21, 2011 | 9.752 | 9.758 | 9.680 | 9.729 | 5,211,121 | +0.10(+1.07%) |
Mar 18, 2011 | 9.749 | 9.819 | 9.447 | 9.627 | 12,405,204 | -0.10(-1.06%) |
Mar 17, 2011 | 9.942 | 10.03 | 9.729 | 9.729 | 6,056,356 | -0.18(-1.82%) |
Mar 16, 2011 | 10.17 | 10.25 | 9.909 | 9.909 | 6,976,612 | -0.28(-2.77%) |
Mar 15, 2011 | 10.12 | 10.27 | 9.903 | 10.19 | 14,104,084 | +0.29(+2.92%) |
Mar 14, 2011 | 10.26 | 10.45 | 9.903 | 9.903 | 14,544,864 | -0.37(-3.63%) |
Mar 11, 2011 | 10.02 | 10.52 | 10.02 | 10.28 | 8,429,423 | +0.21(+2.04%) |
Mar 10, 2011 | 9.839 | 10.20 | 9.742 | 10.07 | 8,532,850 | +0.07(+0.71%) |
Mar 09, 2011 | 9.672 | 10.15 | 9.672 | 9.999 | 12,315,078 | +0.49(+5.14%) |
Mar 08, 2011 | 9.717 | 9.800 | 9.440 | 9.511 | 10,020,984 | -0.37(-3.71%) |
Mar 07, 2011 | 9.942 | 10.25 | 9.665 | 9.877 | 8,755,451 | -0.03(-0.26%) |
Mar 04, 2011 | 9.929 | 10.08 | 9.839 | 9.903 | 4,815,168 | -0.06(-0.58%) |
Mar 03, 2011 | 9.967 | 10.05 | 9.826 | 9.961 | 6,901,658 | +0.10(+0.98%) |
Mar 02, 2011 | 9.678 | 10.01 | 9.659 | 9.864 | 12,637,451 | +0.21(+2.20%) |