Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.266 | 9.354 | 8.885 | 8.903 | 496,623 | -0.35(-3.73%) |
May 23, 2011 | 9.390 | 9.390 | 9.204 | 9.248 | 148,041 | -0.29(-3.06%) |
May 20, 2011 | 9.434 | 9.593 | 9.354 | 9.540 | 133,356 | +0.03(+0.33%) |
May 19, 2011 | 9.620 | 9.620 | 9.390 | 9.509 | 296,227 | -0.04(-0.42%) |
May 18, 2011 | 9.602 | 9.717 | 9.478 | 9.549 | 258,120 | -0.01(-0.09%) |
May 17, 2011 | 9.646 | 9.806 | 9.496 | 9.558 | 560,694 | -0.18(-1.82%) |
May 16, 2011 | 10.10 | 10.18 | 9.726 | 9.735 | 198,932 | -0.44(-4.35%) |
May 13, 2011 | 9.611 | 10.22 | 9.452 | 10.18 | 507,978 | +0.55(+5.70%) |
May 12, 2011 | 9.549 | 9.655 | 9.381 | 9.629 | 269,169 | +0.05(+0.55%) |
May 11, 2011 | 9.682 | 9.770 | 9.496 | 9.576 | 177,154 | -0.18(-1.81%) |
May 10, 2011 | 9.823 | 9.868 | 9.381 | 9.753 | 205,952 | +0.00(+0.00%) |
May 09, 2011 | 9.717 | 9.788 | 9.523 | 9.753 | 287,343 | -0.03(-0.27%) |
May 06, 2011 | 10.11 | 10.12 | 9.664 | 9.779 | 444,434 | -0.18(-1.78%) |
May 05, 2011 | 10.41 | 10.44 | 9.841 | 9.956 | 427,021 | -0.45(-4.34%) |
May 04, 2011 | 10.67 | 10.73 | 10.40 | 10.41 | 266,436 | -0.28(-2.65%) |
May 03, 2011 | 10.97 | 11.06 | 10.64 | 10.69 | 408,414 | -0.32(-2.89%) |
May 02, 2011 | 11.03 | 11.11 | 10.89 | 11.01 | 230,171 | -0.07(-0.64%) |
Apr 29, 2011 | 11.19 | 11.28 | 11.06 | 11.08 | 161,712 | -0.06(-0.56%) |
Apr 28, 2011 | 11.33 | 11.33 | 11.07 | 11.14 | 173,244 | -0.12(-1.02%) |
Apr 27, 2011 | 11.11 | 11.31 | 11.05 | 11.26 | 219,884 | +0.12(+1.11%) |
Apr 26, 2011 | 11.15 | 11.20 | 11.06 | 11.13 | 193,483 | -0.01(-0.08%) |
Apr 25, 2011 | 11.15 | 11.24 | 11.04 | 11.14 | 85,753 | +0.04(+0.32%) |
Apr 21, 2011 | 11.08 | 11.14 | 10.96 | 11.11 | 205,796 | +0.00(+0.04%) |
Apr 20, 2011 | 11.15 | 11.24 | 10.97 | 11.10 | 253,969 | +0.11(+1.01%) |
Apr 19, 2011 | 10.85 | 11.01 | 10.80 | 10.99 | 141,508 | +0.17(+1.55%) |
Apr 18, 2011 | 10.83 | 10.85 | 10.62 | 10.82 | 114,211 | -0.03(-0.24%) |
Apr 15, 2011 | 10.70 | 10.87 | 10.57 | 10.85 | 164,104 | +0.12(+1.16%) |
Apr 14, 2011 | 10.68 | 10.81 | 10.62 | 10.73 | 123,831 | -0.04(-0.41%) |
Apr 13, 2011 | 10.80 | 10.83 | 10.65 | 10.77 | 145,745 | +0.07(+0.66%) |
Apr 12, 2011 | 10.89 | 10.90 | 10.67 | 10.70 | 211,992 | -0.27(-2.42%) |
Apr 11, 2011 | 10.87 | 11.02 | 10.76 | 10.97 | 282,556 | +0.08(+0.73%) |
Apr 08, 2011 | 10.81 | 10.92 | 10.73 | 10.89 | 133,561 | +0.18(+1.65%) |
Apr 07, 2011 | 10.91 | 10.92 | 10.68 | 10.71 | 93,546 | -0.18(-1.63%) |
Apr 06, 2011 | 10.96 | 10.96 | 10.68 | 10.89 | 157,594 | -0.03(-0.24%) |
Apr 05, 2011 | 10.87 | 11.02 | 10.59 | 10.91 | 158,107 | +0.09(+0.82%) |
Apr 04, 2011 | 10.83 | 11.05 | 10.72 | 10.82 | 279,708 | +0.04(+0.41%) |
Apr 01, 2011 | 10.76 | 10.83 | 10.59 | 10.78 | 278,751 | +0.14(+1.33%) |
Mar 31, 2011 | 10.58 | 10.75 | 10.50 | 10.64 | 173,719 | +0.05(+0.50%) |
Mar 30, 2011 | 10.46 | 10.64 | 10.38 | 10.58 | 151,884 | +0.18(+1.70%) |
Mar 29, 2011 | 10.41 | 10.56 | 10.38 | 10.41 | 140,243 | +0.00(+0.00%) |
Mar 28, 2011 | 10.69 | 10.74 | 10.36 | 10.41 | 143,127 | -0.28(-2.65%) |
Mar 25, 2011 | 10.52 | 10.83 | 10.50 | 10.69 | 117,498 | +0.21(+2.03%) |
Mar 24, 2011 | 10.66 | 10.81 | 10.45 | 10.48 | 170,028 | -0.19(-1.82%) |
Mar 23, 2011 | 10.71 | 10.79 | 10.53 | 10.67 | 138,470 | -0.03(-0.25%) |
Mar 22, 2011 | 10.78 | 10.82 | 10.49 | 10.70 | 124,818 | -0.09(-0.82%) |
Mar 21, 2011 | 10.76 | 10.97 | 10.66 | 10.79 | 160,256 | +0.08(+0.74%) |
Mar 18, 2011 | 10.73 | 10.88 | 10.37 | 10.71 | 262,695 | +0.10(+0.92%) |
Mar 17, 2011 | 10.63 | 10.78 | 10.58 | 10.61 | 142,004 | +0.14(+1.35%) |
Mar 16, 2011 | 10.81 | 10.81 | 10.30 | 10.47 | 370,966 | -0.31(-2.87%) |
Mar 15, 2011 | 10.57 | 10.89 | 10.44 | 10.78 | 181,821 | -0.02(-0.16%) |
Mar 14, 2011 | 10.76 | 11.06 | 10.58 | 10.80 | 320,101 | -0.10(-0.89%) |
Mar 11, 2011 | 10.54 | 10.89 | 10.29 | 10.89 | 363,447 | +0.28(+2.67%) |
Mar 10, 2011 | 10.72 | 10.72 | 10.56 | 10.61 | 267,056 | -0.23(-2.12%) |
Mar 09, 2011 | 10.76 | 11.06 | 10.66 | 10.84 | 252,536 | +0.06(+0.58%) |
Mar 08, 2011 | 10.87 | 10.87 | 10.41 | 10.78 | 248,470 | +0.04(+0.33%) |
Mar 07, 2011 | 10.97 | 10.97 | 10.60 | 10.74 | 447,836 | -0.14(-1.29%) |
Mar 04, 2011 | 10.87 | 11.02 | 10.75 | 10.88 | 307,095 | +0.01(+0.07%) |
Mar 03, 2011 | 11.50 | 11.50 | 10.43 | 10.88 | 1,302,295 | +0.19(+1.82%) |
Mar 02, 2011 | 10.63 | 11.04 | 10.53 | 10.68 | 381,058 | +0.06(+0.58%) |