Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.23 | 11.39 | 10.91 | 11.01 | 91,738 | -0.23(-2.06%) |
May 23, 2011 | 11.22 | 11.32 | 11.12 | 11.24 | 96,064 | -0.04(-0.38%) |
May 20, 2011 | 11.17 | 11.40 | 11.17 | 11.28 | 81,587 | +0.07(+0.61%) |
May 19, 2011 | 11.09 | 11.30 | 11.04 | 11.22 | 63,490 | +0.11(+1.01%) |
May 18, 2011 | 10.76 | 11.21 | 10.70 | 11.10 | 162,693 | +0.35(+3.28%) |
May 17, 2011 | 10.37 | 10.79 | 10.37 | 10.75 | 200,464 | +0.36(+3.47%) |
May 16, 2011 | 10.44 | 10.65 | 10.37 | 10.39 | 115,457 | -0.05(-0.49%) |
May 13, 2011 | 10.47 | 10.73 | 10.40 | 10.44 | 121,573 | +0.02(+0.16%) |
May 12, 2011 | 10.16 | 10.47 | 10.06 | 10.42 | 118,586 | +0.27(+2.62%) |
May 11, 2011 | 10.31 | 10.33 | 10.12 | 10.16 | 61,806 | -0.15(-1.50%) |
May 10, 2011 | 10.31 | 10.38 | 10.26 | 10.31 | 68,893 | +0.01(+0.08%) |
May 09, 2011 | 10.14 | 10.32 | 10.12 | 10.30 | 48,397 | +0.12(+1.18%) |
May 06, 2011 | 10.11 | 10.40 | 10.11 | 10.18 | 47,872 | +0.13(+1.28%) |
May 05, 2011 | 9.789 | 10.25 | 9.720 | 10.06 | 59,067 | +0.25(+2.54%) |
May 04, 2011 | 9.883 | 9.883 | 9.703 | 9.806 | 34,439 | -0.04(-0.44%) |
May 03, 2011 | 10.10 | 10.19 | 9.583 | 9.849 | 99,991 | -0.22(-2.22%) |
May 02, 2011 | 10.10 | 10.11 | 10.07 | 10.07 | 65,639 | -0.23(-2.25%) |
Apr 29, 2011 | 10.14 | 10.31 | 10.06 | 10.30 | 44,131 | +0.17(+1.70%) |
Apr 28, 2011 | 10.19 | 10.23 | 10.10 | 10.13 | 13,789 | -0.08(-0.76%) |
Apr 27, 2011 | 10.06 | 10.29 | 10.06 | 10.21 | 40,096 | +0.11(+1.11%) |
Apr 26, 2011 | 9.935 | 10.12 | 9.780 | 10.10 | 56,881 | +0.20(+2.00%) |
Apr 25, 2011 | 9.746 | 9.913 | 9.669 | 9.901 | 38,500 | +0.18(+1.86%) |
Apr 21, 2011 | 9.772 | 9.849 | 9.574 | 9.720 | 160,478 | -0.02(-0.18%) |
Apr 20, 2011 | 9.617 | 9.858 | 9.617 | 9.737 | 34,761 | +0.16(+1.71%) |
Apr 19, 2011 | 9.797 | 9.797 | 9.540 | 9.574 | 49,641 | -0.23(-2.37%) |
Apr 18, 2011 | 9.754 | 9.909 | 9.583 | 9.806 | 42,410 | +0.00(+0.00%) |
Apr 15, 2011 | 9.660 | 9.978 | 9.660 | 9.806 | 45,741 | +0.12(+1.24%) |
Apr 14, 2011 | 9.935 | 10.03 | 9.669 | 9.686 | 89,001 | -0.29(-2.93%) |
Apr 13, 2011 | 9.978 | 10.04 | 9.909 | 9.978 | 42,565 | -0.03(-0.34%) |
Apr 12, 2011 | 9.952 | 10.09 | 9.901 | 10.01 | 26,552 | +0.04(+0.43%) |
Apr 11, 2011 | 9.986 | 10.04 | 9.883 | 9.969 | 41,767 | -0.04(-0.43%) |
Apr 08, 2011 | 10.08 | 10.23 | 9.969 | 10.01 | 47,033 | -0.02(-0.17%) |
Apr 07, 2011 | 10.11 | 10.30 | 9.978 | 10.03 | 90,031 | -0.03(-0.34%) |
Apr 06, 2011 | 10.01 | 10.19 | 9.875 | 10.06 | 204,867 | +0.05(+0.52%) |
Apr 05, 2011 | 10.18 | 10.24 | 9.926 | 10.01 | 110,252 | -0.16(-1.60%) |
Apr 04, 2011 | 10.26 | 10.28 | 10.06 | 10.18 | 423,920 | -0.09(-0.84%) |
Apr 01, 2011 | 10.39 | 10.39 | 10.06 | 10.26 | 128,454 | -0.18(-1.73%) |
Mar 31, 2011 | 10.32 | 10.61 | 10.27 | 10.44 | 769,525 | +0.09(+0.83%) |
Mar 30, 2011 | 10.84 | 10.84 | 10.23 | 10.36 | 311,842 | -0.39(-3.60%) |
Mar 29, 2011 | 11.32 | 11.32 | 10.31 | 10.74 | 80,725 | -0.15(-1.34%) |
Mar 28, 2011 | 10.89 | 10.98 | 10.69 | 10.89 | 62,638 | +0.02(+0.16%) |
Mar 25, 2011 | 10.78 | 11.17 | 10.69 | 10.87 | 67,944 | +0.11(+1.04%) |
Mar 24, 2011 | 10.79 | 10.79 | 10.69 | 10.76 | 19,258 | -0.03(-0.24%) |
Mar 23, 2011 | 10.85 | 10.87 | 10.64 | 10.79 | 81,026 | -0.03(-0.32%) |
Mar 22, 2011 | 10.73 | 10.86 | 10.66 | 10.82 | 68,310 | +0.11(+1.04%) |
Mar 21, 2011 | 10.55 | 10.73 | 10.52 | 10.71 | 7,001 | +0.13(+1.22%) |
Mar 18, 2011 | 10.35 | 10.68 | 10.32 | 10.58 | 67,226 | +0.38(+3.71%) |
Mar 17, 2011 | 10.31 | 10.71 | 10.12 | 10.20 | 39,229 | +0.01(+0.08%) |
Mar 16, 2011 | 10.31 | 10.52 | 10.19 | 10.19 | 134,364 | -0.09(-0.84%) |
Mar 15, 2011 | 10.11 | 10.32 | 10.06 | 10.28 | 71,929 | -0.12(-1.16%) |
Mar 14, 2011 | 10.59 | 10.59 | 10.24 | 10.40 | 54,600 | -0.24(-2.26%) |
Mar 11, 2011 | 10.66 | 10.66 | 10.61 | 10.64 | 38,960 | -0.02(-0.16%) |
Mar 10, 2011 | 10.66 | 10.66 | 10.42 | 10.66 | 66,386 | -0.08(-0.72%) |
Mar 09, 2011 | 10.70 | 10.74 | 10.65 | 10.73 | 12,551 | -0.01(-0.08%) |
Mar 08, 2011 | 10.68 | 10.74 | 10.68 | 10.74 | 35,264 | +0.00(+0.00%) |
Mar 07, 2011 | 10.74 | 10.74 | 10.61 | 10.74 | 41,257 | +0.00(+0.00%) |
Mar 04, 2011 | 10.74 | 10.76 | 10.58 | 10.74 | 117,535 | -0.03(-0.24%) |
Mar 03, 2011 | 10.74 | 10.91 | 10.73 | 10.77 | 65,454 | -0.05(-0.48%) |
Mar 02, 2011 | 10.62 | 10.90 | 10.62 | 10.82 | 73,785 | +0.15(+1.45%) |