Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.988 | 8.070 | 6.979 | 7.170 | 3,207,613 | -0.75(-9.52%) |
May 23, 2011 | 8.797 | 8.797 | 7.906 | 7.924 | 853,938 | -1.03(-11.47%) |
May 20, 2011 | 8.997 | 9.106 | 8.688 | 8.951 | 601,170 | -0.12(-1.30%) |
May 19, 2011 | 9.288 | 9.288 | 8.933 | 9.069 | 329,094 | -0.15(-1.58%) |
May 18, 2011 | 9.024 | 9.342 | 9.024 | 9.215 | 728,871 | +0.15(+1.60%) |
May 17, 2011 | 9.069 | 9.224 | 8.960 | 9.069 | 761,844 | -0.07(-0.80%) |
May 16, 2011 | 9.606 | 9.660 | 9.097 | 9.142 | 278,009 | -0.54(-5.54%) |
May 13, 2011 | 9.606 | 9.860 | 9.515 | 9.678 | 295,941 | +0.02(+0.19%) |
May 12, 2011 | 9.924 | 10.11 | 9.442 | 9.660 | 368,574 | -0.29(-2.92%) |
May 11, 2011 | 10.04 | 10.44 | 9.942 | 9.951 | 630,401 | -0.25(-2.49%) |
May 10, 2011 | 11.13 | 11.31 | 9.138 | 10.21 | 1,658,495 | -0.45(-4.26%) |
May 09, 2011 | 10.30 | 10.70 | 10.11 | 10.66 | 904,185 | +0.36(+3.53%) |
May 06, 2011 | 8.197 | 10.31 | 8.015 | 10.30 | 1,042,921 | +0.75(+7.90%) |
May 05, 2011 | 9.924 | 10.04 | 9.433 | 9.542 | 874,882 | -0.49(-4.89%) |
May 04, 2011 | 10.41 | 10.41 | 9.996 | 10.03 | 329,334 | -0.33(-3.16%) |
May 03, 2011 | 10.73 | 10.73 | 10.25 | 10.36 | 619,611 | -0.43(-3.96%) |
May 02, 2011 | 10.88 | 11.15 | 10.75 | 10.79 | 197,892 | -0.13(-1.17%) |
Apr 29, 2011 | 10.91 | 11.01 | 10.74 | 10.91 | 410,508 | +0.03(+0.25%) |
Apr 28, 2011 | 11.38 | 11.45 | 10.69 | 10.89 | 754,518 | -0.49(-4.31%) |
Apr 27, 2011 | 12.22 | 12.22 | 11.35 | 11.38 | 380,607 | -0.75(-6.22%) |
Apr 26, 2011 | 12.44 | 12.59 | 12.10 | 12.13 | 190,156 | -0.31(-2.48%) |
Apr 25, 2011 | 12.58 | 12.67 | 12.37 | 12.44 | 160,705 | -0.17(-1.37%) |
Apr 21, 2011 | 12.27 | 12.80 | 12.03 | 12.61 | 632,433 | +0.95(+8.10%) |
Apr 20, 2011 | 11.56 | 11.84 | 11.37 | 11.67 | 316,136 | +0.39(+3.47%) |
Apr 19, 2011 | 10.91 | 11.38 | 10.81 | 11.28 | 374,934 | +0.39(+3.59%) |
Apr 18, 2011 | 10.45 | 10.94 | 10.22 | 10.89 | 948,138 | +0.32(+3.01%) |
Apr 15, 2011 | 11.55 | 11.55 | 10.45 | 10.57 | 751,241 | -1.01(-8.71%) |
Apr 14, 2011 | 11.80 | 11.88 | 11.35 | 11.58 | 285,290 | -0.33(-2.75%) |
Apr 13, 2011 | 11.86 | 12.06 | 11.81 | 11.90 | 181,168 | +0.09(+0.77%) |
Apr 12, 2011 | 11.98 | 12.01 | 11.59 | 11.81 | 429,424 | -0.27(-2.26%) |
Apr 11, 2011 | 12.15 | 12.45 | 11.83 | 12.09 | 297,124 | -0.14(-1.12%) |
Apr 08, 2011 | 12.44 | 12.59 | 12.16 | 12.22 | 194,435 | -0.20(-1.61%) |
Apr 07, 2011 | 12.48 | 12.58 | 12.33 | 12.42 | 137,364 | -0.07(-0.58%) |
Apr 06, 2011 | 12.31 | 12.59 | 12.28 | 12.50 | 142,796 | +0.20(+1.63%) |
Apr 05, 2011 | 12.28 | 12.41 | 12.24 | 12.30 | 56,549 | -0.02(-0.15%) |
Apr 04, 2011 | 12.88 | 13.10 | 12.27 | 12.31 | 288,711 | -0.28(-2.24%) |
Apr 01, 2011 | 12.20 | 12.68 | 12.20 | 12.60 | 349,796 | +0.51(+4.21%) |
Mar 31, 2011 | 11.82 | 12.09 | 11.82 | 12.09 | 100,091 | +0.17(+1.45%) |
Mar 30, 2011 | 11.90 | 12.02 | 11.77 | 11.91 | 238,184 | +0.03(+0.23%) |
Mar 29, 2011 | 11.85 | 12.02 | 11.81 | 11.89 | 79,639 | +0.05(+0.46%) |
Mar 28, 2011 | 12.03 | 12.04 | 11.80 | 11.83 | 161,158 | -0.16(-1.36%) |
Mar 25, 2011 | 11.51 | 12.06 | 11.47 | 12.00 | 635,980 | +0.50(+4.35%) |
Mar 24, 2011 | 11.68 | 11.69 | 11.42 | 11.50 | 147,733 | -0.14(-1.17%) |
Mar 23, 2011 | 11.51 | 11.78 | 11.40 | 11.63 | 274,177 | +0.13(+1.11%) |
Mar 22, 2011 | 11.07 | 11.59 | 11.07 | 11.51 | 475,256 | +0.43(+3.86%) |
Mar 21, 2011 | 11.19 | 11.27 | 10.94 | 11.08 | 230,545 | +0.09(+0.83%) |
Mar 18, 2011 | 10.93 | 11.13 | 10.80 | 10.99 | 528,865 | +0.05(+0.42%) |
Mar 17, 2011 | 11.18 | 11.18 | 10.51 | 10.94 | 786,994 | -0.15(-1.39%) |
Mar 16, 2011 | 12.00 | 12.00 | 10.98 | 11.10 | 1,433,720 | -0.74(-6.22%) |
Mar 15, 2011 | 12.07 | 12.20 | 11.57 | 11.83 | 773,823 | -0.42(-3.41%) |
Mar 14, 2011 | 13.23 | 13.23 | 12.19 | 12.25 | 686,079 | -1.09(-8.17%) |
Mar 11, 2011 | 13.21 | 13.55 | 13.16 | 13.34 | 257,333 | +0.06(+0.48%) |
Mar 10, 2011 | 13.31 | 13.47 | 13.13 | 13.28 | 200,117 | -0.15(-1.15%) |
Mar 09, 2011 | 13.58 | 13.80 | 13.34 | 13.43 | 112,749 | -0.18(-1.33%) |
Mar 08, 2011 | 13.20 | 13.70 | 13.16 | 13.61 | 166,172 | +0.48(+3.67%) |
Mar 07, 2011 | 13.17 | 13.20 | 12.94 | 13.13 | 91,383 | +0.04(+0.28%) |
Mar 04, 2011 | 13.09 | 13.14 | 13.00 | 13.10 | 112,639 | +0.04(+0.28%) |
Mar 03, 2011 | 13.05 | 13.13 | 12.81 | 13.06 | 273,378 | +0.12(+0.91%) |
Mar 02, 2011 | 13.48 | 13.48 | 12.70 | 12.94 | 543,176 | -0.51(-3.78%) |