Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.790 | 9.928 | 9.661 | 9.713 | 3,317,105 | -0.06(-0.62%) |
May 23, 2011 | 9.696 | 9.988 | 9.678 | 9.773 | 2,580,955 | -0.09(-0.87%) |
May 20, 2011 | 9.713 | 9.962 | 9.704 | 9.859 | 2,925,298 | +0.15(+1.60%) |
May 19, 2011 | 9.739 | 9.782 | 9.541 | 9.704 | 3,113,298 | +0.04(+0.45%) |
May 18, 2011 | 9.472 | 9.790 | 9.446 | 9.661 | 4,669,985 | +0.28(+2.93%) |
May 17, 2011 | 9.558 | 9.575 | 9.343 | 9.386 | 4,619,388 | -0.22(-2.24%) |
May 16, 2011 | 9.489 | 9.747 | 9.446 | 9.601 | 3,197,753 | +0.08(+0.81%) |
May 13, 2011 | 9.653 | 9.722 | 9.412 | 9.524 | 3,015,199 | -0.13(-1.34%) |
May 12, 2011 | 9.653 | 9.885 | 9.584 | 9.653 | 4,048,033 | -0.04(-0.44%) |
May 11, 2011 | 9.816 | 9.954 | 9.601 | 9.696 | 3,679,289 | -0.14(-1.40%) |
May 10, 2011 | 9.902 | 9.954 | 9.816 | 9.833 | 3,425,021 | -0.08(-0.78%) |
May 09, 2011 | 10.23 | 10.23 | 9.885 | 9.911 | 2,352,177 | -0.31(-3.03%) |
May 06, 2011 | 10.45 | 10.56 | 10.19 | 10.22 | 3,549,867 | -0.13(-1.25%) |
May 05, 2011 | 9.954 | 10.47 | 9.919 | 10.35 | 5,710,732 | +0.31(+3.08%) |
May 04, 2011 | 9.962 | 10.05 | 9.825 | 10.04 | 5,376,800 | +0.09(+0.95%) |
May 03, 2011 | 9.911 | 10.10 | 9.868 | 9.945 | 4,375,901 | +0.00(+0.02%) |
May 02, 2011 | 9.934 | 9.960 | 9.926 | 9.943 | 4,634,560 | -0.16(-1.61%) |
Apr 29, 2011 | 10.22 | 10.30 | 10.06 | 10.11 | 3,440,815 | -0.09(-0.92%) |
Apr 28, 2011 | 10.25 | 10.40 | 10.09 | 10.20 | 5,363,280 | -0.08(-0.75%) |
Apr 27, 2011 | 10.04 | 10.35 | 9.977 | 10.28 | 6,306,033 | +0.25(+2.47%) |
Apr 26, 2011 | 9.934 | 10.07 | 9.887 | 10.03 | 3,400,747 | +0.13(+1.30%) |
Apr 25, 2011 | 9.780 | 10.03 | 9.729 | 9.900 | 2,839,195 | +0.13(+1.31%) |
Apr 21, 2011 | 10.12 | 10.12 | 9.644 | 9.772 | 4,044,658 | -0.27(-2.64%) |
Apr 20, 2011 | 10.02 | 10.27 | 9.926 | 10.04 | 4,849,872 | +0.06(+0.60%) |
Apr 19, 2011 | 9.772 | 9.977 | 9.729 | 9.977 | 5,187,808 | +0.31(+3.19%) |
Apr 18, 2011 | 9.686 | 9.832 | 9.592 | 9.669 | 5,562,911 | -0.08(-0.79%) |
Apr 15, 2011 | 9.592 | 9.798 | 9.558 | 9.746 | 3,967,217 | +0.15(+1.61%) |
Apr 14, 2011 | 9.592 | 9.686 | 9.532 | 9.592 | 2,875,445 | -0.07(-0.71%) |
Apr 13, 2011 | 9.823 | 9.866 | 9.541 | 9.661 | 4,606,990 | -0.04(-0.44%) |
Apr 12, 2011 | 9.755 | 9.755 | 9.575 | 9.703 | 6,428,038 | -0.13(-1.31%) |
Apr 11, 2011 | 9.969 | 10.00 | 9.729 | 9.832 | 4,845,067 | -0.10(-1.03%) |
Apr 08, 2011 | 10.13 | 10.23 | 9.883 | 9.934 | 5,928,690 | -0.18(-1.78%) |
Apr 07, 2011 | 10.11 | 10.24 | 10.01 | 10.11 | 4,918,286 | -0.02(-0.17%) |
Apr 06, 2011 | 10.10 | 10.16 | 9.866 | 10.13 | 5,103,972 | +0.13(+1.28%) |
Apr 05, 2011 | 9.669 | 10.21 | 9.378 | 10.00 | 16,828,522 | -0.44(-4.18%) |
Apr 04, 2011 | 10.67 | 10.70 | 10.29 | 10.44 | 6,609,477 | -0.20(-1.85%) |
Apr 01, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 4,892,059 | -0.01(-0.08%) |
Mar 31, 2011 | 10.77 | 10.84 | 10.58 | 10.64 | 3,857,849 | -0.15(-1.43%) |
Mar 30, 2011 | 11.13 | 11.13 | 10.78 | 10.80 | 4,470,953 | -0.27(-2.47%) |
Mar 29, 2011 | 11.23 | 11.29 | 11.01 | 11.07 | 4,523,458 | -0.21(-1.90%) |
Mar 28, 2011 | 11.46 | 11.64 | 11.26 | 11.29 | 2,598,391 | -0.15(-1.27%) |
Mar 25, 2011 | 11.35 | 11.53 | 11.28 | 11.43 | 2,408,964 | +0.10(+0.91%) |
Mar 24, 2011 | 11.39 | 11.41 | 11.12 | 11.33 | 2,168,330 | -0.04(-0.38%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.15 | 11.37 | 3,752,258 | +0.05(+0.45%) |
Mar 22, 2011 | 11.47 | 11.47 | 11.15 | 11.32 | 4,069,740 | -0.10(-0.90%) |
Mar 21, 2011 | 11.44 | 11.51 | 11.38 | 11.42 | 4,620,569 | +0.22(+1.99%) |
Mar 18, 2011 | 11.34 | 11.35 | 11.12 | 11.20 | 4,413,470 | +0.08(+0.69%) |
Mar 17, 2011 | 11.09 | 11.20 | 10.98 | 11.12 | 4,705,695 | +0.25(+2.28%) |
Mar 16, 2011 | 11.04 | 11.17 | 10.82 | 10.88 | 7,536,528 | -0.43(-3.79%) |
Mar 15, 2011 | 11.18 | 11.38 | 11.14 | 11.30 | 5,858,288 | +0.09(+0.76%) |
Mar 14, 2011 | 11.18 | 11.36 | 10.96 | 11.22 | 3,738,966 | -0.07(-0.61%) |
Mar 11, 2011 | 11.25 | 11.36 | 11.12 | 11.29 | 2,193,417 | +0.02(+0.15%) |
Mar 10, 2011 | 11.31 | 11.45 | 11.19 | 11.27 | 2,909,540 | -0.31(-2.66%) |
Mar 09, 2011 | 11.56 | 11.65 | 11.31 | 11.58 | 3,388,906 | -0.04(-0.37%) |
Mar 08, 2011 | 11.06 | 11.68 | 10.99 | 11.62 | 6,215,474 | +0.62(+5.60%) |
Mar 07, 2011 | 11.29 | 11.30 | 10.95 | 11.00 | 4,297,307 | -0.19(-1.68%) |
Mar 04, 2011 | 11.49 | 11.50 | 11.12 | 11.19 | 3,635,310 | -0.30(-2.61%) |
Mar 03, 2011 | 11.38 | 11.53 | 11.12 | 11.49 | 4,770,082 | +0.32(+2.83%) |
Mar 02, 2011 | 11.00 | 11.40 | 11.00 | 11.18 | 4,706,264 | +0.20(+1.79%) |