Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.20 | 12.22 | 11.89 | 11.95 | 629,222 | -0.20(-1.65%) |
May 23, 2011 | 11.95 | 12.27 | 11.80 | 12.15 | 1,386,568 | +0.14(+1.17%) |
May 20, 2011 | 12.20 | 12.24 | 11.99 | 12.01 | 7,280,763 | -0.72(-5.66%) |
May 19, 2011 | 13.16 | 13.20 | 12.53 | 12.73 | 422,507 | -0.33(-2.53%) |
May 18, 2011 | 12.66 | 13.11 | 12.63 | 13.06 | 385,993 | +0.37(+2.92%) |
May 17, 2011 | 12.40 | 12.80 | 12.25 | 12.69 | 532,914 | +0.20(+1.60%) |
May 16, 2011 | 12.97 | 12.99 | 12.48 | 12.49 | 604,089 | -0.54(-4.14%) |
May 13, 2011 | 13.37 | 13.47 | 13.01 | 13.03 | 392,934 | -0.32(-2.40%) |
May 12, 2011 | 13.10 | 13.50 | 12.64 | 13.35 | 594,693 | +0.17(+1.29%) |
May 11, 2011 | 13.36 | 13.44 | 13.11 | 13.18 | 330,887 | -0.21(-1.57%) |
May 10, 2011 | 13.23 | 13.48 | 13.21 | 13.39 | 474,185 | +0.23(+1.75%) |
May 09, 2011 | 13.11 | 13.36 | 12.81 | 13.16 | 327,581 | +0.07(+0.53%) |
May 06, 2011 | 12.79 | 13.54 | 12.79 | 13.09 | 412,388 | +0.43(+3.40%) |
May 05, 2011 | 12.63 | 13.08 | 12.30 | 12.66 | 542,564 | -0.03(-0.24%) |
May 04, 2011 | 13.46 | 13.46 | 12.54 | 12.69 | 671,200 | -0.67(-5.01%) |
May 03, 2011 | 13.48 | 13.72 | 13.07 | 13.36 | 676,608 | -0.22(-1.62%) |
May 02, 2011 | 13.61 | 14.10 | 13.41 | 13.58 | 826,810 | +0.22(+1.65%) |
Apr 29, 2011 | 13.46 | 13.60 | 13.00 | 13.36 | 666,195 | -0.05(-0.37%) |
Apr 28, 2011 | 13.18 | 13.54 | 13.01 | 13.41 | 529,004 | +0.19(+1.44%) |
Apr 27, 2011 | 12.95 | 13.24 | 12.78 | 13.22 | 289,469 | +0.31(+2.40%) |
Apr 26, 2011 | 12.83 | 12.98 | 12.58 | 12.91 | 458,235 | +0.07(+0.58%) |
Apr 25, 2011 | 13.15 | 13.18 | 12.61 | 12.84 | 432,396 | -0.20(-1.57%) |
Apr 21, 2011 | 13.08 | 13.10 | 12.70 | 13.04 | 574,200 | -0.02(-0.15%) |
Apr 20, 2011 | 12.76 | 13.27 | 12.76 | 13.06 | 775,327 | +0.26(+2.03%) |
Apr 19, 2011 | 12.56 | 12.90 | 12.41 | 12.80 | 597,197 | +0.27(+2.15%) |
Apr 18, 2011 | 12.41 | 12.55 | 12.10 | 12.53 | 588,608 | -0.02(-0.16%) |
Apr 15, 2011 | 12.24 | 12.60 | 12.00 | 12.55 | 877,038 | +0.26(+2.14%) |
Apr 14, 2011 | 12.06 | 12.36 | 11.90 | 12.29 | 545,228 | +0.18(+1.47%) |
Apr 13, 2011 | 11.92 | 12.33 | 11.83 | 12.11 | 955,045 | +0.27(+2.28%) |
Apr 12, 2011 | 11.89 | 12.02 | 11.62 | 11.84 | 739,020 | -0.13(-1.09%) |
Apr 11, 2011 | 12.08 | 12.12 | 11.45 | 11.97 | 986,992 | -0.15(-1.24%) |
Apr 08, 2011 | 12.03 | 12.39 | 11.71 | 12.12 | 2,186,705 | +0.32(+2.71%) |
Apr 07, 2011 | 9.610 | 12.03 | 9.400 | 11.80 | 5,381,567 | +2.50(+26.88%) |
Apr 06, 2011 | 9.210 | 9.350 | 9.200 | 9.300 | 285,489 | +0.12(+1.31%) |
Apr 05, 2011 | 9.160 | 9.350 | 9.100 | 9.180 | 282,218 | +0.04(+0.44%) |
Apr 04, 2011 | 9.020 | 9.180 | 9.020 | 9.140 | 318,942 | +0.16(+1.78%) |
Apr 01, 2011 | 9.150 | 9.170 | 8.870 | 8.980 | 441,905 | -0.09(-0.99%) |
Mar 31, 2011 | 8.920 | 9.120 | 8.790 | 9.070 | 339,449 | +0.16(+1.80%) |
Mar 30, 2011 | 8.700 | 8.930 | 8.640 | 8.910 | 496,529 | +0.30(+3.48%) |
Mar 29, 2011 | 8.550 | 8.760 | 8.500 | 8.610 | 465,943 | +0.03(+0.35%) |
Mar 28, 2011 | 8.480 | 8.680 | 8.480 | 8.580 | 303,819 | +0.11(+1.30%) |
Mar 25, 2011 | 8.560 | 8.670 | 8.460 | 8.470 | 500,772 | -0.02(-0.24%) |
Mar 24, 2011 | 8.640 | 8.690 | 8.440 | 8.490 | 477,458 | -0.12(-1.39%) |
Mar 23, 2011 | 8.610 | 8.620 | 8.400 | 8.610 | 330,707 | +0.01(+0.12%) |
Mar 22, 2011 | 8.490 | 8.660 | 8.390 | 8.600 | 375,613 | +0.15(+1.78%) |
Mar 21, 2011 | 8.410 | 8.690 | 8.310 | 8.450 | 645,214 | -0.05(-0.59%) |
Mar 18, 2011 | 8.510 | 8.660 | 8.430 | 8.500 | 2,121,271 | +0.07(+0.83%) |
Mar 17, 2011 | 8.510 | 8.600 | 8.410 | 8.430 | 277,883 | -0.02(-0.24%) |
Mar 16, 2011 | 8.500 | 8.610 | 8.330 | 8.450 | 556,880 | -0.03(-0.35%) |
Mar 15, 2011 | 8.440 | 8.655 | 8.310 | 8.480 | 637,549 | -0.23(-2.64%) |
Mar 14, 2011 | 8.730 | 8.890 | 8.600 | 8.710 | 336,435 | -0.12(-1.36%) |
Mar 11, 2011 | 8.800 | 8.860 | 8.620 | 8.830 | 365,636 | -0.03(-0.34%) |
Mar 10, 2011 | 9.180 | 9.240 | 8.770 | 8.860 | 543,257 | -0.43(-4.63%) |
Mar 09, 2011 | 9.240 | 9.330 | 9.110 | 9.290 | 262,640 | +0.05(+0.54%) |
Mar 08, 2011 | 9.130 | 9.320 | 8.960 | 9.240 | 382,704 | +0.15(+1.65%) |
Mar 07, 2011 | 9.190 | 9.240 | 8.830 | 9.090 | 486,348 | -0.13(-1.41%) |
Mar 04, 2011 | 9.270 | 9.310 | 9.040 | 9.220 | 319,798 | -0.05(-0.54%) |
Mar 03, 2011 | 9.060 | 9.300 | 9.020 | 9.270 | 446,021 | +0.30(+3.34%) |
Mar 02, 2011 | 8.840 | 9.130 | 8.790 | 8.970 | 451,407 | +0.08(+0.90%) |