Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.07 | 11.13 | 11.01 | 11.06 | 51,393 | +0.27(+2.50%) |
May 23, 2011 | 10.77 | 10.93 | 10.73 | 10.79 | 28,472 | -0.54(-4.77%) |
May 20, 2011 | 11.49 | 11.49 | 11.31 | 11.33 | 27,168 | -0.25(-2.16%) |
May 19, 2011 | 11.45 | 11.60 | 11.45 | 11.58 | 48,432 | +0.28(+2.48%) |
May 18, 2011 | 11.12 | 11.34 | 11.12 | 11.30 | 47,747 | +0.15(+1.35%) |
May 17, 2011 | 11.15 | 11.22 | 11.10 | 11.15 | 84,090 | -0.28(-2.45%) |
May 16, 2011 | 11.46 | 11.64 | 11.43 | 11.43 | 32,081 | -0.09(-0.78%) |
May 13, 2011 | 11.68 | 11.72 | 11.46 | 11.52 | 28,841 | -0.28(-2.37%) |
May 12, 2011 | 11.60 | 11.86 | 11.56 | 11.80 | 76,416 | +0.22(+1.90%) |
May 11, 2011 | 11.58 | 11.74 | 11.53 | 11.58 | 23,958 | -0.29(-2.44%) |
May 10, 2011 | 11.67 | 11.89 | 11.66 | 11.87 | 35,649 | +0.29(+2.50%) |
May 09, 2011 | 11.42 | 11.58 | 11.35 | 11.58 | 27,832 | +0.32(+2.84%) |
May 06, 2011 | 11.46 | 11.50 | 11.18 | 11.26 | 68,392 | -0.18(-1.57%) |
May 05, 2011 | 11.44 | 11.54 | 11.39 | 11.44 | 24,276 | -0.22(-1.89%) |
May 04, 2011 | 11.86 | 11.86 | 11.60 | 11.66 | 24,012 | -0.04(-0.34%) |
May 03, 2011 | 11.77 | 11.83 | 11.62 | 11.70 | 116,291 | +0.34(+2.99%) |
May 02, 2011 | 11.39 | 11.44 | 11.36 | 11.36 | 28,289 | +0.02(+0.18%) |
Apr 29, 2011 | 11.33 | 11.39 | 11.27 | 11.34 | 28,361 | +0.03(+0.27%) |
Apr 28, 2011 | 11.30 | 11.32 | 11.17 | 11.31 | 63,016 | +0.01(+0.09%) |
Apr 27, 2011 | 11.18 | 11.30 | 11.10 | 11.30 | 56,019 | +0.14(+1.25%) |
Apr 26, 2011 | 11.09 | 11.20 | 11.04 | 11.16 | 78,626 | +0.34(+3.14%) |
Apr 25, 2011 | 10.79 | 10.84 | 10.74 | 10.82 | 17,909 | +0.07(+0.65%) |
Apr 21, 2011 | 10.89 | 10.89 | 10.75 | 10.75 | 47,077 | -0.04(-0.37%) |
Apr 20, 2011 | 10.76 | 10.83 | 10.75 | 10.79 | 32,312 | +0.52(+5.06%) |
Apr 19, 2011 | 10.27 | 10.30 | 10.19 | 10.27 | 17,879 | +0.07(+0.69%) |
Apr 18, 2011 | 9.750 | 10.20 | 9.750 | 10.20 | 20,059 | +0.15(+1.49%) |
Apr 15, 2011 | 10.02 | 10.12 | 9.990 | 10.05 | 201,108 | +0.02(+0.20%) |
Apr 14, 2011 | 9.940 | 10.05 | 9.940 | 10.03 | 21,677 | -0.15(-1.47%) |
Apr 13, 2011 | 10.20 | 10.24 | 10.09 | 10.18 | 52,902 | +0.05(+0.49%) |
Apr 12, 2011 | 10.26 | 10.27 | 10.08 | 10.13 | 39,133 | -0.43(-4.07%) |
Apr 11, 2011 | 10.50 | 10.63 | 10.50 | 10.56 | 34,180 | +0.12(+1.15%) |
Apr 08, 2011 | 10.80 | 10.80 | 10.43 | 10.44 | 37,734 | -0.23(-2.16%) |
Apr 07, 2011 | 10.77 | 10.81 | 10.63 | 10.67 | 83,113 | -0.25(-2.29%) |
Apr 06, 2011 | 10.91 | 10.97 | 10.85 | 10.92 | 107,322 | -0.02(-0.18%) |
Apr 05, 2011 | 10.81 | 11.03 | 10.80 | 10.94 | 114,541 | +0.35(+3.31%) |
Apr 04, 2011 | 10.56 | 10.63 | 10.55 | 10.59 | 38,635 | +0.21(+2.02%) |
Apr 01, 2011 | 10.27 | 10.44 | 10.27 | 10.38 | 24,767 | +0.07(+0.68%) |
Mar 31, 2011 | 10.32 | 10.32 | 10.23 | 10.31 | 17,499 | -0.01(-0.10%) |
Mar 30, 2011 | 10.32 | 10.32 | 10.32 | 10.32 | 33,986 | +0.23(+2.28%) |
Mar 29, 2011 | 10.00 | 10.09 | 9.960 | 10.09 | 78,469 | -0.06(-0.59%) |
Mar 28, 2011 | 9.990 | 10.19 | 9.990 | 10.15 | 40,341 | -0.03(-0.29%) |
Mar 25, 2011 | 10.20 | 10.29 | 10.14 | 10.18 | 29,703 | -0.09(-0.88%) |
Mar 24, 2011 | 10.14 | 10.29 | 10.12 | 10.27 | 16,172 | +0.22(+2.19%) |
Mar 23, 2011 | 9.870 | 10.14 | 9.870 | 10.05 | 28,111 | -0.07(-0.69%) |
Mar 22, 2011 | 10.23 | 10.23 | 10.06 | 10.12 | 23,496 | -0.10(-0.98%) |
Mar 21, 2011 | 10.09 | 10.24 | 10.09 | 10.22 | 42,710 | +0.55(+5.69%) |
Mar 18, 2011 | 9.900 | 9.900 | 9.650 | 9.670 | 95,241 | -0.07(-0.72%) |
Mar 17, 2011 | 9.870 | 9.870 | 9.690 | 9.740 | 138,562 | +0.22(+2.31%) |
Mar 16, 2011 | 9.880 | 9.980 | 9.420 | 9.520 | 453,780 | -0.14(-1.45%) |
Mar 15, 2011 | 9.530 | 9.740 | 9.310 | 9.660 | 160,757 | -0.50(-4.92%) |
Mar 14, 2011 | 10.18 | 10.27 | 10.04 | 10.16 | 21,116 | -0.04(-0.39%) |
Mar 11, 2011 | 9.800 | 10.27 | 9.800 | 10.20 | 85,477 | +0.30(+3.03%) |
Mar 10, 2011 | 10.01 | 10.01 | 9.880 | 9.900 | 66,600 | -0.55(-5.26%) |
Mar 09, 2011 | 10.56 | 10.56 | 10.40 | 10.45 | 29,504 | -0.30(-2.79%) |
Mar 08, 2011 | 10.55 | 10.82 | 10.55 | 10.75 | 33,454 | -0.11(-1.01%) |
Mar 07, 2011 | 10.98 | 11.03 | 10.72 | 10.86 | 156,709 | +0.14(+1.31%) |
Mar 04, 2011 | 10.74 | 10.85 | 10.67 | 10.72 | 36,962 | -0.22(-2.01%) |
Mar 03, 2011 | 10.84 | 10.97 | 10.84 | 10.94 | 88,582 | +0.20(+1.86%) |
Mar 02, 2011 | 10.74 | 10.86 | 10.72 | 10.74 | 52,526 | +0.03(+0.28%) |