Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.410 | 9.600 | 9.210 | 9.560 | 308,444 | +0.44(+4.82%) |
May 23, 2011 | 9.360 | 9.360 | 9.040 | 9.120 | 76,650 | -0.25(-2.67%) |
May 20, 2011 | 9.450 | 9.620 | 9.120 | 9.370 | 105,358 | -0.10(-1.06%) |
May 19, 2011 | 9.630 | 9.650 | 9.250 | 9.470 | 118,649 | +0.02(+0.21%) |
May 18, 2011 | 9.300 | 9.700 | 9.300 | 9.450 | 143,115 | +0.17(+1.83%) |
May 17, 2011 | 9.265 | 9.440 | 8.970 | 9.280 | 150,200 | -0.09(-0.96%) |
May 16, 2011 | 8.920 | 9.820 | 8.900 | 9.370 | 281,024 | -0.20(-2.09%) |
May 13, 2011 | 10.22 | 10.32 | 9.570 | 9.570 | 204,417 | -0.56(-5.53%) |
May 12, 2011 | 10.04 | 10.45 | 9.600 | 10.13 | 292,538 | -0.04(-0.39%) |
May 11, 2011 | 10.76 | 10.83 | 10.15 | 10.17 | 218,873 | -0.62(-5.75%) |
May 10, 2011 | 11.08 | 11.17 | 10.75 | 10.79 | 130,728 | -0.28(-2.53%) |
May 09, 2011 | 11.09 | 11.34 | 11.00 | 11.07 | 160,114 | +0.07(+0.64%) |
May 06, 2011 | 11.20 | 11.48 | 10.88 | 11.00 | 416,597 | +0.00(+0.00%) |
May 05, 2011 | 11.20 | 11.60 | 10.75 | 11.00 | 537,134 | -0.09(-0.81%) |
May 04, 2011 | 11.48 | 11.50 | 10.50 | 11.09 | 544,308 | -0.49(-4.23%) |
May 03, 2011 | 11.64 | 11.85 | 11.25 | 11.58 | 232,666 | -0.25(-2.11%) |
May 02, 2011 | 11.83 | 11.88 | 11.65 | 11.83 | 432,549 | -0.23(-1.91%) |
Apr 29, 2011 | 12.75 | 12.79 | 12.06 | 12.06 | 428,649 | -0.70(-5.49%) |
Apr 28, 2011 | 13.41 | 13.48 | 12.57 | 12.76 | 301,302 | -0.55(-4.13%) |
Apr 27, 2011 | 12.54 | 13.47 | 12.10 | 13.31 | 318,424 | +0.85(+6.82%) |
Apr 26, 2011 | 12.58 | 12.76 | 12.33 | 12.46 | 179,712 | -0.27(-2.12%) |
Apr 25, 2011 | 13.10 | 13.10 | 12.58 | 12.73 | 174,450 | -0.40(-3.05%) |
Apr 21, 2011 | 13.31 | 13.49 | 13.06 | 13.13 | 139,556 | -0.19(-1.43%) |
Apr 20, 2011 | 13.27 | 13.62 | 13.07 | 13.32 | 202,501 | +0.42(+3.26%) |
Apr 19, 2011 | 12.97 | 13.06 | 12.63 | 12.90 | 136,693 | -0.02(-0.15%) |
Apr 18, 2011 | 13.00 | 13.24 | 12.19 | 12.92 | 203,905 | -0.26(-1.97%) |
Apr 15, 2011 | 13.44 | 13.73 | 13.09 | 13.18 | 196,635 | -0.29(-2.15%) |
Apr 14, 2011 | 13.62 | 13.70 | 13.21 | 13.47 | 220,195 | -0.13(-0.96%) |
Apr 13, 2011 | 13.39 | 13.86 | 13.30 | 13.60 | 209,438 | +0.54(+4.13%) |
Apr 12, 2011 | 13.56 | 13.59 | 12.63 | 13.06 | 297,307 | -0.50(-3.69%) |
Apr 11, 2011 | 14.48 | 14.53 | 13.13 | 13.56 | 355,340 | -0.92(-6.35%) |
Apr 08, 2011 | 14.11 | 14.75 | 14.11 | 14.48 | 421,011 | +0.75(+5.46%) |
Apr 07, 2011 | 13.75 | 14.14 | 13.54 | 13.73 | 226,946 | -0.02(-0.15%) |
Apr 06, 2011 | 13.20 | 14.78 | 13.05 | 13.75 | 819,403 | +0.65(+4.96%) |
Apr 05, 2011 | 11.69 | 13.26 | 11.59 | 13.10 | 388,446 | +1.39(+11.87%) |
Apr 04, 2011 | 11.84 | 12.12 | 11.70 | 11.71 | 110,415 | -0.09(-0.76%) |
Apr 01, 2011 | 11.63 | 11.89 | 11.24 | 11.80 | 123,010 | -0.13(-1.09%) |
Mar 31, 2011 | 12.11 | 12.17 | 11.92 | 11.93 | 76,601 | -0.04(-0.33%) |
Mar 30, 2011 | 12.20 | 12.20 | 11.63 | 11.97 | 109,950 | +0.10(+0.84%) |
Mar 29, 2011 | 11.82 | 12.16 | 11.62 | 11.87 | 123,186 | +0.01(+0.08%) |
Mar 28, 2011 | 11.99 | 12.25 | 11.82 | 11.86 | 102,790 | -0.36(-2.95%) |
Mar 25, 2011 | 12.62 | 12.75 | 12.21 | 12.22 | 149,713 | -0.34(-2.71%) |
Mar 24, 2011 | 12.60 | 13.12 | 12.37 | 12.56 | 355,609 | +0.23(+1.87%) |
Mar 23, 2011 | 11.75 | 12.42 | 11.69 | 12.33 | 198,342 | +0.60(+5.12%) |
Mar 22, 2011 | 11.59 | 11.84 | 11.49 | 11.73 | 77,957 | +0.08(+0.69%) |
Mar 21, 2011 | 11.60 | 11.68 | 11.54 | 11.65 | 118,773 | +0.44(+3.93%) |
Mar 18, 2011 | 11.06 | 11.34 | 11.05 | 11.21 | 126,327 | +0.40(+3.70%) |
Mar 17, 2011 | 10.85 | 10.99 | 10.72 | 10.81 | 96,575 | +0.06(+0.56%) |
Mar 16, 2011 | 10.76 | 11.00 | 10.50 | 10.75 | 201,376 | +0.00(+0.00%) |
Mar 15, 2011 | 10.68 | 10.85 | 10.58 | 10.75 | 322,275 | -0.68(-5.95%) |
Mar 14, 2011 | 11.86 | 11.95 | 11.34 | 11.43 | 175,282 | -0.52(-4.35%) |
Mar 11, 2011 | 11.72 | 12.16 | 11.11 | 11.95 | 199,932 | +0.06(+0.50%) |
Mar 10, 2011 | 12.25 | 12.28 | 11.20 | 11.89 | 334,235 | -0.76(-6.01%) |
Mar 09, 2011 | 12.83 | 12.91 | 12.59 | 12.65 | 208,921 | -0.19(-1.48%) |
Mar 08, 2011 | 12.65 | 12.86 | 12.02 | 12.84 | 339,531 | +0.15(+1.18%) |
Mar 07, 2011 | 12.82 | 13.36 | 12.51 | 12.69 | 545,540 | +0.21(+1.68%) |
Mar 04, 2011 | 11.55 | 12.48 | 11.44 | 12.48 | 319,570 | +0.98(+8.52%) |
Mar 03, 2011 | 11.43 | 11.63 | 11.14 | 11.50 | 160,677 | -0.05(-0.43%) |
Mar 02, 2011 | 11.67 | 11.77 | 11.41 | 11.55 | 223,410 | -0.07(-0.60%) |