Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.838 | 9.016 | 8.781 | 8.976 | 1,462,743 | +0.17(+1.93%) |
May 23, 2011 | 8.724 | 8.805 | 8.659 | 8.805 | 798,995 | -0.10(-1.09%) |
May 20, 2011 | 8.708 | 9.041 | 8.611 | 8.903 | 2,296,789 | +0.12(+1.39%) |
May 19, 2011 | 8.919 | 8.951 | 8.708 | 8.781 | 1,309,156 | -0.08(-0.91%) |
May 18, 2011 | 8.895 | 8.935 | 8.773 | 8.862 | 1,448,066 | -0.02(-0.18%) |
May 17, 2011 | 8.838 | 8.959 | 8.785 | 8.878 | 1,606,744 | -0.06(-0.73%) |
May 16, 2011 | 8.919 | 9.071 | 8.846 | 8.943 | 2,725,192 | +0.00(+0.00%) |
May 13, 2011 | 9.122 | 9.122 | 8.822 | 8.943 | 1,527,291 | -0.18(-1.96%) |
May 12, 2011 | 9.162 | 9.316 | 8.935 | 9.122 | 1,582,334 | -0.19(-2.09%) |
May 11, 2011 | 9.422 | 9.448 | 9.203 | 9.316 | 1,091,700 | -0.19(-1.96%) |
May 10, 2011 | 9.641 | 9.657 | 9.446 | 9.503 | 1,816,074 | +0.23(+2.45%) |
May 09, 2011 | 9.438 | 9.527 | 9.138 | 9.276 | 1,536,093 | -0.07(-0.78%) |
May 06, 2011 | 9.365 | 9.543 | 9.300 | 9.349 | 1,045,162 | +0.18(+1.95%) |
May 05, 2011 | 9.349 | 9.397 | 9.122 | 9.170 | 2,051,133 | -0.28(-2.92%) |
May 04, 2011 | 9.576 | 9.616 | 9.332 | 9.446 | 2,277,201 | -0.15(-1.52%) |
May 03, 2011 | 9.989 | 10.01 | 9.535 | 9.592 | 2,882,368 | -0.45(-4.44%) |
May 02, 2011 | 10.03 | 10.05 | 9.997 | 10.04 | 2,059,967 | -0.06(-0.56%) |
Apr 29, 2011 | 10.09 | 10.21 | 9.981 | 10.09 | 1,456,916 | +0.06(+0.65%) |
Apr 28, 2011 | 9.811 | 10.04 | 9.657 | 10.03 | 1,979,155 | +0.19(+1.89%) |
Apr 27, 2011 | 10.01 | 10.01 | 9.754 | 9.843 | 1,511,684 | -0.13(-1.30%) |
Apr 26, 2011 | 9.795 | 10.01 | 9.697 | 9.973 | 2,096,962 | +0.25(+2.59%) |
Apr 25, 2011 | 9.665 | 9.730 | 9.527 | 9.722 | 1,021,980 | +0.00(+0.00%) |
Apr 21, 2011 | 9.876 | 9.876 | 9.697 | 9.722 | 734,424 | -0.12(-1.24%) |
Apr 20, 2011 | 9.876 | 10.01 | 9.754 | 9.843 | 1,744,980 | +0.03(+0.33%) |
Apr 19, 2011 | 9.827 | 9.876 | 9.689 | 9.811 | 2,114,215 | -0.01(-0.08%) |
Apr 18, 2011 | 9.730 | 9.835 | 9.616 | 9.819 | 1,724,285 | -0.02(-0.25%) |
Apr 15, 2011 | 9.835 | 9.868 | 9.705 | 9.843 | 1,677,026 | +0.06(+0.58%) |
Apr 14, 2011 | 9.397 | 9.835 | 9.316 | 9.787 | 2,496,349 | +0.34(+3.61%) |
Apr 13, 2011 | 9.559 | 9.600 | 9.284 | 9.446 | 2,025,363 | -0.07(-0.77%) |
Apr 12, 2011 | 9.705 | 9.714 | 9.300 | 9.519 | 2,972,445 | -0.21(-2.17%) |
Apr 11, 2011 | 9.778 | 9.924 | 9.632 | 9.730 | 2,002,704 | +0.02(+0.17%) |
Apr 08, 2011 | 9.997 | 10.01 | 9.665 | 9.714 | 4,249,447 | -0.35(-3.47%) |
Apr 07, 2011 | 10.44 | 10.44 | 9.973 | 10.06 | 8,510,518 | -0.53(-4.98%) |
Apr 06, 2011 | 10.86 | 10.89 | 10.53 | 10.59 | 3,204,130 | -0.24(-2.17%) |
Apr 05, 2011 | 10.84 | 10.85 | 10.74 | 10.82 | 1,389,114 | +0.07(+0.68%) |
Apr 04, 2011 | 10.70 | 10.84 | 10.65 | 10.75 | 888,955 | +0.08(+0.76%) |
Apr 01, 2011 | 10.55 | 10.78 | 10.51 | 10.67 | 1,671,720 | +0.21(+2.02%) |
Mar 31, 2011 | 10.46 | 10.55 | 10.39 | 10.46 | 1,165,420 | +0.02(+0.23%) |
Mar 30, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 1,332,745 | -0.11(-1.00%) |
Mar 29, 2011 | 10.44 | 10.54 | 10.34 | 10.54 | 1,481,105 | +0.14(+1.33%) |
Mar 28, 2011 | 10.51 | 10.52 | 10.35 | 10.40 | 1,180,558 | -0.02(-0.16%) |
Mar 25, 2011 | 10.24 | 10.49 | 10.24 | 10.42 | 925,672 | +0.30(+2.96%) |
Mar 24, 2011 | 10.34 | 10.36 | 10.12 | 10.12 | 1,520,652 | -0.14(-1.34%) |
Mar 23, 2011 | 10.38 | 10.43 | 10.10 | 10.26 | 1,199,085 | -0.08(-0.78%) |
Mar 22, 2011 | 10.29 | 10.46 | 10.25 | 10.34 | 1,245,366 | +0.11(+1.03%) |
Mar 21, 2011 | 10.20 | 10.26 | 10.18 | 10.23 | 1,188,990 | +0.18(+1.77%) |
Mar 18, 2011 | 9.997 | 10.22 | 9.868 | 10.05 | 3,349,861 | +0.19(+1.89%) |
Mar 17, 2011 | 10.06 | 10.23 | 9.770 | 9.868 | 2,419,776 | -0.06(-0.57%) |
Mar 16, 2011 | 10.42 | 10.43 | 9.835 | 9.924 | 3,088,098 | -0.49(-4.75%) |
Mar 15, 2011 | 10.54 | 10.57 | 10.26 | 10.42 | 3,428,126 | +0.15(+1.50%) |
Mar 14, 2011 | 10.47 | 10.47 | 10.05 | 10.26 | 2,187,633 | -0.28(-2.69%) |
Mar 11, 2011 | 10.47 | 10.61 | 10.34 | 10.55 | 824,099 | +0.10(+0.93%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.31 | 10.45 | 1,746,744 | -0.38(-3.52%) |
Mar 09, 2011 | 10.95 | 10.97 | 10.72 | 10.83 | 976,056 | -0.11(-1.04%) |
Mar 08, 2011 | 10.94 | 11.01 | 10.74 | 10.95 | 1,167,074 | +0.06(+0.60%) |
Mar 07, 2011 | 11.16 | 11.26 | 10.79 | 10.88 | 945,675 | -0.21(-1.90%) |
Mar 04, 2011 | 11.36 | 11.38 | 11.05 | 11.09 | 1,845,087 | -0.28(-2.49%) |
Mar 03, 2011 | 11.55 | 11.55 | 11.29 | 11.38 | 2,169,077 | +0.02(+0.21%) |
Mar 02, 2011 | 11.12 | 11.59 | 11.04 | 11.35 | 2,818,628 | +0.39(+3.55%) |