Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.928 | 10.28 | 9.812 | 10.15 | 8,459,354 | +0.21(+2.15%) |
May 23, 2011 | 9.892 | 9.993 | 9.562 | 9.941 | 8,367,696 | -0.04(-0.43%) |
May 20, 2011 | 9.953 | 10.09 | 9.928 | 9.983 | 4,053,494 | -0.02(-0.18%) |
May 19, 2011 | 10.15 | 10.15 | 9.934 | 10.00 | 4,381,676 | -0.08(-0.79%) |
May 18, 2011 | 9.812 | 10.14 | 9.727 | 10.08 | 9,613,756 | +0.27(+2.74%) |
May 17, 2011 | 9.623 | 9.812 | 9.568 | 9.812 | 7,427,228 | +0.11(+1.13%) |
May 16, 2011 | 9.659 | 9.800 | 9.623 | 9.702 | 6,067,522 | +0.03(+0.32%) |
May 13, 2011 | 9.714 | 9.837 | 9.635 | 9.672 | 5,633,547 | -0.09(-0.88%) |
May 12, 2011 | 9.659 | 9.757 | 9.390 | 9.757 | 13,625,400 | +0.06(+0.63%) |
May 11, 2011 | 9.568 | 9.864 | 9.525 | 9.696 | 9,111,340 | +0.13(+1.41%) |
May 10, 2011 | 9.690 | 9.733 | 9.293 | 9.562 | 23,576,516 | -0.18(-1.82%) |
May 09, 2011 | 10.52 | 10.58 | 9.549 | 9.739 | 29,341,496 | -0.80(-7.60%) |
May 06, 2011 | 10.59 | 10.72 | 10.52 | 10.54 | 6,984,372 | +0.02(+0.23%) |
May 05, 2011 | 10.36 | 10.56 | 10.19 | 10.52 | 10,277,337 | +0.14(+1.36%) |
May 04, 2011 | 10.54 | 10.66 | 10.33 | 10.37 | 7,767,765 | -0.17(-1.57%) |
May 03, 2011 | 10.64 | 10.68 | 10.48 | 10.54 | 6,405,429 | -0.15(-1.37%) |
May 02, 2011 | 10.70 | 10.70 | 10.66 | 10.69 | 8,990,264 | +0.12(+1.10%) |
Apr 29, 2011 | 10.81 | 10.84 | 10.56 | 10.57 | 5,651,083 | -0.19(-1.76%) |
Apr 28, 2011 | 10.74 | 10.90 | 10.67 | 10.76 | 7,173,516 | +0.06(+0.51%) |
Apr 27, 2011 | 10.85 | 10.85 | 10.51 | 10.70 | 12,185,894 | -0.18(-1.68%) |
Apr 26, 2011 | 10.99 | 10.99 | 10.83 | 10.89 | 4,821,577 | -0.04(-0.39%) |
Apr 25, 2011 | 10.94 | 10.94 | 10.83 | 10.93 | 6,630,418 | +0.14(+1.30%) |
Apr 21, 2011 | 10.89 | 11.00 | 10.77 | 10.79 | 5,903,747 | -0.11(-1.01%) |
Apr 20, 2011 | 10.92 | 10.96 | 10.83 | 10.90 | 5,790,799 | +0.09(+0.79%) |
Apr 19, 2011 | 10.84 | 10.92 | 10.69 | 10.81 | 4,259,013 | +0.01(+0.11%) |
Apr 18, 2011 | 10.70 | 10.81 | 10.63 | 10.80 | 5,567,910 | +0.01(+0.06%) |
Apr 15, 2011 | 10.72 | 10.85 | 10.70 | 10.80 | 5,773,759 | +0.04(+0.34%) |
Apr 14, 2011 | 10.69 | 10.87 | 10.67 | 10.76 | 6,045,178 | -0.01(-0.06%) |
Apr 13, 2011 | 10.63 | 10.91 | 10.63 | 10.77 | 8,301,676 | +0.18(+1.73%) |
Apr 12, 2011 | 10.52 | 10.71 | 10.48 | 10.58 | 9,995,510 | -0.05(-0.52%) |
Apr 11, 2011 | 10.63 | 10.80 | 10.59 | 10.64 | 8,405,323 | -0.01(-0.11%) |
Apr 08, 2011 | 10.91 | 11.00 | 10.55 | 10.65 | 9,406,818 | -0.34(-3.06%) |
Apr 07, 2011 | 10.66 | 11.00 | 10.64 | 10.99 | 13,192,719 | +0.28(+2.57%) |
Apr 06, 2011 | 10.88 | 10.88 | 10.65 | 10.71 | 14,727,930 | -0.16(-1.52%) |
Apr 05, 2011 | 10.67 | 11.00 | 10.67 | 10.88 | 9,089,065 | +0.07(+0.68%) |
Apr 04, 2011 | 10.66 | 10.99 | 10.61 | 10.80 | 13,968,705 | +0.14(+1.32%) |
Apr 01, 2011 | 10.32 | 10.86 | 10.32 | 10.66 | 11,493,318 | +0.43(+4.18%) |
Mar 31, 2011 | 10.22 | 10.36 | 10.20 | 10.23 | 6,810,707 | -0.01(-0.12%) |
Mar 30, 2011 | 10.30 | 10.38 | 10.23 | 10.25 | 6,941,500 | -0.02(-0.24%) |
Mar 29, 2011 | 10.17 | 10.34 | 10.15 | 10.27 | 5,217,826 | +0.09(+0.90%) |
Mar 28, 2011 | 10.15 | 10.23 | 10.11 | 10.18 | 5,054,649 | +0.05(+0.54%) |
Mar 25, 2011 | 10.09 | 10.15 | 9.965 | 10.12 | 3,879,154 | +0.06(+0.55%) |
Mar 24, 2011 | 9.971 | 10.10 | 9.941 | 10.07 | 5,592,639 | +0.13(+1.29%) |
Mar 23, 2011 | 9.818 | 9.959 | 9.653 | 9.941 | 5,807,586 | +0.09(+0.93%) |
Mar 22, 2011 | 9.910 | 9.977 | 9.812 | 9.849 | 7,875,209 | -0.07(-0.74%) |
Mar 21, 2011 | 9.983 | 10.00 | 9.861 | 9.922 | 11,615,683 | +0.10(+1.00%) |
Mar 18, 2011 | 9.800 | 9.849 | 9.727 | 9.824 | 10,550,622 | +0.11(+1.13%) |
Mar 17, 2011 | 9.757 | 9.837 | 9.650 | 9.714 | 8,345,208 | +0.04(+0.44%) |
Mar 16, 2011 | 9.720 | 9.843 | 9.540 | 9.672 | 12,421,768 | -0.06(-0.57%) |
Mar 15, 2011 | 9.714 | 9.809 | 9.708 | 9.727 | 8,165,118 | -0.09(-0.93%) |
Mar 14, 2011 | 9.592 | 9.928 | 9.543 | 9.818 | 13,480,496 | +0.15(+1.52%) |
Mar 11, 2011 | 9.537 | 9.831 | 9.531 | 9.672 | 11,565,179 | -0.01(-0.13%) |
Mar 10, 2011 | 9.690 | 10.05 | 9.525 | 9.684 | 24,006,964 | +0.40(+4.28%) |
Mar 09, 2011 | 9.146 | 9.305 | 9.109 | 9.286 | 10,071,957 | +0.10(+1.13%) |
Mar 08, 2011 | 8.889 | 9.293 | 8.871 | 9.182 | 9,446,880 | +0.34(+3.80%) |
Mar 07, 2011 | 8.798 | 8.943 | 8.755 | 8.846 | 7,384,491 | +0.09(+1.04%) |
Mar 04, 2011 | 8.889 | 8.955 | 8.659 | 8.755 | 7,120,698 | -0.14(-1.56%) |
Mar 03, 2011 | 8.907 | 8.949 | 8.768 | 8.895 | 6,538,155 | +0.08(+0.89%) |
Mar 02, 2011 | 8.901 | 8.943 | 8.755 | 8.816 | 7,178,706 | -0.09(-1.02%) |