Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.55 | 10.64 | 10.36 | 10.36 | 1,675,190 | -0.03(-0.30%) |
May 23, 2011 | 10.45 | 10.65 | 10.35 | 10.39 | 2,124,488 | -0.32(-3.03%) |
May 20, 2011 | 10.77 | 10.92 | 10.61 | 10.72 | 1,774,273 | +0.00(+0.00%) |
May 19, 2011 | 10.97 | 11.00 | 10.71 | 10.72 | 2,557,473 | -0.26(-2.39%) |
May 18, 2011 | 10.62 | 11.06 | 10.58 | 10.98 | 1,965,969 | +0.40(+3.75%) |
May 17, 2011 | 10.73 | 10.82 | 10.48 | 10.58 | 1,916,043 | -0.23(-2.17%) |
May 16, 2011 | 10.97 | 11.27 | 10.80 | 10.82 | 1,997,161 | -0.18(-1.60%) |
May 13, 2011 | 11.18 | 11.34 | 10.92 | 10.99 | 1,960,299 | -0.18(-1.58%) |
May 12, 2011 | 10.83 | 11.48 | 10.73 | 11.17 | 3,063,658 | +0.33(+3.08%) |
May 11, 2011 | 11.17 | 11.18 | 10.74 | 10.83 | 3,460,023 | -0.42(-3.77%) |
May 10, 2011 | 11.35 | 11.47 | 11.10 | 11.26 | 2,610,029 | +0.01(+0.08%) |
May 09, 2011 | 10.88 | 11.31 | 10.69 | 11.25 | 4,689,731 | +0.43(+4.01%) |
May 06, 2011 | 10.42 | 10.87 | 10.16 | 10.82 | 4,779,276 | +0.48(+4.63%) |
May 05, 2011 | 9.471 | 10.49 | 9.390 | 10.34 | 5,737,855 | +0.72(+7.51%) |
May 04, 2011 | 9.209 | 9.733 | 9.209 | 9.615 | 6,310,959 | +0.41(+4.41%) |
May 03, 2011 | 9.326 | 9.507 | 8.983 | 9.209 | 10,940,486 | +1.06(+12.96%) |
May 02, 2011 | 8.225 | 8.288 | 8.117 | 8.153 | 1,896,861 | -0.03(-0.33%) |
Apr 29, 2011 | 7.873 | 8.184 | 7.864 | 8.180 | 1,500,142 | +0.28(+3.48%) |
Apr 28, 2011 | 8.189 | 8.189 | 7.801 | 7.904 | 1,463,274 | -0.30(-3.69%) |
Apr 27, 2011 | 8.135 | 8.234 | 8.044 | 8.207 | 708,033 | +0.08(+1.00%) |
Apr 26, 2011 | 7.837 | 8.180 | 7.801 | 8.126 | 1,543,800 | +0.35(+4.53%) |
Apr 25, 2011 | 7.855 | 7.909 | 7.683 | 7.773 | 751,468 | -0.14(-1.71%) |
Apr 21, 2011 | 7.837 | 7.918 | 7.683 | 7.909 | 941,499 | +0.15(+1.98%) |
Apr 20, 2011 | 7.575 | 7.782 | 7.548 | 7.755 | 848,101 | +0.42(+5.79%) |
Apr 19, 2011 | 7.277 | 7.340 | 7.151 | 7.331 | 809,243 | +0.05(+0.74%) |
Apr 18, 2011 | 7.367 | 7.412 | 7.160 | 7.277 | 1,483,693 | -0.29(-3.82%) |
Apr 15, 2011 | 7.575 | 7.584 | 7.417 | 7.566 | 742,719 | -0.03(-0.36%) |
Apr 14, 2011 | 7.340 | 7.593 | 7.268 | 7.593 | 1,045,903 | +0.14(+1.82%) |
Apr 13, 2011 | 7.503 | 7.539 | 7.331 | 7.457 | 1,116,213 | +0.01(+0.12%) |
Apr 12, 2011 | 7.710 | 7.746 | 7.385 | 7.448 | 2,188,985 | -0.35(-4.51%) |
Apr 11, 2011 | 8.414 | 9.408 | 7.769 | 7.801 | 1,183,940 | -0.16(-2.04%) |
Apr 08, 2011 | 8.162 | 8.180 | 7.918 | 7.963 | 693,022 | -0.15(-1.89%) |
Apr 07, 2011 | 8.261 | 8.261 | 8.080 | 8.117 | 770,016 | -0.17(-2.07%) |
Apr 06, 2011 | 8.234 | 8.351 | 8.198 | 8.288 | 794,986 | +0.07(+0.88%) |
Apr 05, 2011 | 8.098 | 8.333 | 8.045 | 8.216 | 1,430,727 | +0.14(+1.68%) |
Apr 04, 2011 | 8.378 | 8.396 | 8.008 | 8.080 | 892,637 | -0.20(-2.40%) |
Apr 01, 2011 | 8.541 | 8.556 | 8.198 | 8.279 | 997,036 | -0.16(-1.93%) |
Mar 31, 2011 | 8.378 | 8.487 | 8.324 | 8.442 | 1,325,004 | +0.05(+0.54%) |
Mar 30, 2011 | 8.523 | 8.559 | 8.324 | 8.396 | 1,621,357 | -0.05(-0.64%) |
Mar 29, 2011 | 8.523 | 8.604 | 8.369 | 8.451 | 1,233,046 | -0.05(-0.53%) |
Mar 28, 2011 | 8.613 | 8.666 | 8.405 | 8.496 | 1,091,823 | -0.12(-1.36%) |
Mar 25, 2011 | 8.315 | 8.758 | 8.315 | 8.613 | 1,674,471 | +0.33(+4.03%) |
Mar 24, 2011 | 8.117 | 8.442 | 8.089 | 8.279 | 1,301,103 | +0.24(+3.03%) |
Mar 23, 2011 | 7.927 | 8.098 | 7.810 | 8.035 | 1,056,954 | +0.07(+0.91%) |
Mar 22, 2011 | 7.945 | 8.017 | 7.846 | 7.963 | 1,041,510 | -0.02(-0.23%) |
Mar 21, 2011 | 7.972 | 8.017 | 7.846 | 7.981 | 647,312 | +0.22(+2.79%) |
Mar 18, 2011 | 7.710 | 7.792 | 7.593 | 7.764 | 1,143,556 | +0.19(+2.50%) |
Mar 17, 2011 | 7.674 | 7.773 | 7.566 | 7.575 | 863,030 | +0.11(+1.45%) |
Mar 16, 2011 | 7.602 | 7.846 | 7.403 | 7.467 | 1,241,328 | -0.17(-2.25%) |
Mar 15, 2011 | 7.457 | 7.710 | 7.268 | 7.638 | 1,246,851 | -0.12(-1.51%) |
Mar 14, 2011 | 7.764 | 7.891 | 7.656 | 7.755 | 1,021,544 | -0.11(-1.38%) |
Mar 11, 2011 | 7.773 | 7.963 | 7.674 | 7.864 | 925,611 | +0.04(+0.46%) |
Mar 10, 2011 | 8.053 | 8.062 | 7.728 | 7.828 | 1,522,327 | -0.36(-4.41%) |
Mar 09, 2011 | 8.460 | 8.460 | 8.180 | 8.189 | 1,049,361 | -0.29(-3.41%) |
Mar 08, 2011 | 8.315 | 8.622 | 8.207 | 8.478 | 854,951 | +0.13(+1.51%) |
Mar 07, 2011 | 8.803 | 8.803 | 8.234 | 8.351 | 1,201,389 | -0.42(-4.74%) |
Mar 04, 2011 | 8.956 | 8.956 | 8.640 | 8.767 | 1,083,659 | -0.12(-1.32%) |
Mar 03, 2011 | 8.721 | 9.001 | 8.721 | 8.884 | 1,089,849 | +0.27(+3.14%) |
Mar 02, 2011 | 8.306 | 8.730 | 8.279 | 8.613 | 1,085,063 | +0.32(+3.81%) |