Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.870 | 10.00 | 9.600 | 9.600 | 9,955 | -0.24(-2.44%) |
May 23, 2011 | 9.600 | 9.900 | 9.560 | 9.840 | 13,698 | -0.01(-0.10%) |
May 20, 2011 | 9.590 | 9.900 | 9.590 | 9.850 | 21,112 | +0.22(+2.28%) |
May 19, 2011 | 9.690 | 9.790 | 9.580 | 9.630 | 16,825 | -0.03(-0.31%) |
May 18, 2011 | 10.00 | 10.08 | 9.550 | 9.660 | 17,777 | -0.26(-2.62%) |
May 17, 2011 | 10.30 | 10.31 | 9.830 | 9.920 | 21,845 | -0.39(-3.78%) |
May 16, 2011 | 11.30 | 11.50 | 10.26 | 10.31 | 50,569 | -1.05(-9.24%) |
May 13, 2011 | 11.63 | 11.63 | 11.32 | 11.36 | 11,025 | -0.38(-3.24%) |
May 12, 2011 | 11.37 | 11.74 | 11.31 | 11.74 | 8,817 | +0.37(+3.25%) |
May 11, 2011 | 11.88 | 11.97 | 11.32 | 11.37 | 27,380 | -0.69(-5.72%) |
May 10, 2011 | 11.98 | 12.06 | 11.67 | 12.06 | 16,391 | +0.04(+0.33%) |
May 09, 2011 | 11.73 | 12.08 | 11.45 | 12.02 | 22,840 | +0.32(+2.74%) |
May 06, 2011 | 12.18 | 12.22 | 11.65 | 11.70 | 10,335 | -0.23(-1.93%) |
May 05, 2011 | 12.26 | 12.26 | 11.93 | 11.93 | 5,713 | -0.11(-0.91%) |
May 04, 2011 | 12.02 | 12.09 | 11.90 | 12.04 | 11,616 | +0.06(+0.50%) |
May 03, 2011 | 12.14 | 12.22 | 11.97 | 11.98 | 9,364 | -0.16(-1.32%) |
May 02, 2011 | 12.25 | 12.48 | 11.96 | 12.14 | 19,808 | +0.11(+0.91%) |
Apr 29, 2011 | 11.61 | 12.41 | 11.61 | 12.03 | 36,336 | +0.39(+3.35%) |
Apr 28, 2011 | 11.37 | 11.67 | 11.26 | 11.64 | 13,789 | +0.23(+2.02%) |
Apr 27, 2011 | 11.37 | 11.43 | 11.04 | 11.41 | 14,393 | +0.10(+0.88%) |
Apr 26, 2011 | 11.52 | 11.52 | 11.31 | 11.31 | 5,584 | +0.12(+1.07%) |
Apr 25, 2011 | 11.10 | 11.31 | 10.98 | 11.19 | 17,341 | +0.26(+2.38%) |
Apr 21, 2011 | 11.41 | 11.46 | 10.88 | 10.93 | 16,031 | -0.35(-3.10%) |
Apr 20, 2011 | 10.85 | 11.42 | 10.85 | 11.28 | 24,805 | +0.59(+5.52%) |
Apr 19, 2011 | 10.55 | 10.83 | 10.48 | 10.69 | 10,371 | +0.22(+2.10%) |
Apr 18, 2011 | 10.88 | 10.88 | 10.46 | 10.47 | 17,715 | -0.52(-4.73%) |
Apr 15, 2011 | 11.39 | 11.47 | 10.93 | 10.99 | 55,714 | -0.48(-4.18%) |
Apr 14, 2011 | 11.56 | 11.80 | 11.25 | 11.47 | 16,409 | -0.23(-1.97%) |
Apr 13, 2011 | 12.43 | 12.43 | 11.64 | 11.70 | 22,707 | -0.56(-4.57%) |
Apr 12, 2011 | 12.59 | 12.83 | 12.26 | 12.26 | 50,785 | -0.38(-3.01%) |
Apr 11, 2011 | 12.90 | 13.00 | 12.64 | 12.64 | 44,038 | -0.28(-2.17%) |
Apr 08, 2011 | 13.22 | 13.22 | 12.92 | 12.92 | 12,322 | -0.19(-1.45%) |
Apr 07, 2011 | 13.22 | 13.33 | 13.11 | 13.11 | 10,804 | +0.01(+0.08%) |
Apr 06, 2011 | 13.14 | 13.38 | 12.90 | 13.10 | 12,820 | +0.02(+0.15%) |
Apr 05, 2011 | 12.67 | 13.24 | 12.64 | 13.08 | 31,139 | +0.22(+1.71%) |
Apr 04, 2011 | 12.40 | 12.88 | 12.28 | 12.86 | 10,290 | +0.55(+4.47%) |
Apr 01, 2011 | 12.28 | 12.38 | 11.98 | 12.31 | 7,188 | +0.19(+1.57%) |
Mar 31, 2011 | 11.95 | 12.30 | 11.85 | 12.12 | 14,133 | +0.03(+0.25%) |
Mar 30, 2011 | 11.30 | 12.18 | 11.14 | 12.09 | 13,042 | +0.83(+7.37%) |
Mar 29, 2011 | 11.13 | 11.29 | 11.10 | 11.26 | 6,193 | +0.09(+0.81%) |
Mar 28, 2011 | 11.20 | 11.22 | 11.09 | 11.17 | 4,948 | +0.07(+0.63%) |
Mar 25, 2011 | 11.01 | 11.16 | 10.96 | 11.10 | 7,457 | +0.10(+0.91%) |
Mar 24, 2011 | 10.96 | 11.03 | 10.92 | 11.00 | 12,255 | +0.04(+0.36%) |
Mar 23, 2011 | 11.08 | 11.14 | 10.90 | 10.96 | 16,335 | -0.14(-1.26%) |
Mar 22, 2011 | 10.75 | 11.20 | 10.75 | 11.10 | 14,498 | +0.20(+1.83%) |
Mar 21, 2011 | 10.80 | 11.00 | 10.58 | 10.90 | 21,715 | +0.45(+4.31%) |
Mar 18, 2011 | 10.78 | 11.49 | 10.28 | 10.45 | 86,772 | -0.24(-2.25%) |
Mar 17, 2011 | 10.70 | 10.95 | 10.55 | 10.69 | 24,948 | +0.16(+1.52%) |
Mar 16, 2011 | 10.65 | 10.85 | 10.48 | 10.53 | 20,176 | -0.11(-1.03%) |
Mar 15, 2011 | 10.50 | 10.77 | 10.50 | 10.64 | 17,999 | -0.24(-2.21%) |
Mar 14, 2011 | 11.00 | 11.12 | 10.81 | 10.88 | 27,059 | -0.15(-1.36%) |
Mar 11, 2011 | 11.11 | 11.18 | 11.00 | 11.03 | 11,690 | -0.10(-0.90%) |
Mar 10, 2011 | 11.30 | 11.54 | 11.12 | 11.13 | 23,897 | -0.37(-3.22%) |
Mar 09, 2011 | 11.38 | 11.62 | 11.36 | 11.50 | 13,349 | +0.07(+0.61%) |
Mar 08, 2011 | 11.63 | 11.63 | 11.01 | 11.43 | 25,910 | -0.14(-1.21%) |
Mar 07, 2011 | 11.94 | 12.06 | 11.57 | 11.57 | 21,056 | -0.29(-2.45%) |
Mar 04, 2011 | 11.97 | 12.07 | 11.86 | 11.86 | 6,798 | -0.14(-1.17%) |
Mar 03, 2011 | 12.20 | 12.27 | 11.94 | 12.00 | 25,800 | -0.12(-0.99%) |
Mar 02, 2011 | 12.59 | 12.63 | 12.03 | 12.12 | 13,721 | -0.41(-3.27%) |