Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.386 | 9.386 | 9.209 | 9.269 | 150,082 | -0.07(-0.76%) |
May 23, 2011 | 9.377 | 9.458 | 9.332 | 9.340 | 158,683 | -0.11(-1.11%) |
May 20, 2011 | 9.449 | 9.485 | 9.427 | 9.445 | 57,144 | -0.05(-0.52%) |
May 19, 2011 | 9.517 | 9.553 | 9.470 | 9.494 | 71,949 | +0.03(+0.29%) |
May 18, 2011 | 9.436 | 9.549 | 9.386 | 9.467 | 78,676 | +0.03(+0.34%) |
May 17, 2011 | 9.508 | 9.517 | 9.377 | 9.436 | 172,427 | -0.12(-1.23%) |
May 16, 2011 | 9.553 | 9.599 | 9.517 | 9.553 | 108,341 | +0.00(+0.00%) |
May 13, 2011 | 9.580 | 9.580 | 9.508 | 9.553 | 45,750 | +0.00(+0.00%) |
May 12, 2011 | 9.540 | 9.590 | 9.490 | 9.553 | 152,313 | +0.06(+0.67%) |
May 11, 2011 | 9.689 | 9.689 | 9.467 | 9.490 | 151,025 | -0.18(-1.83%) |
May 10, 2011 | 9.667 | 9.671 | 9.594 | 9.667 | 66,579 | +0.05(+0.52%) |
May 09, 2011 | 9.590 | 9.766 | 9.590 | 9.617 | 139,143 | +0.00(+0.00%) |
May 06, 2011 | 9.639 | 9.707 | 9.544 | 9.617 | 74,164 | +0.07(+0.76%) |
May 05, 2011 | 9.667 | 9.687 | 9.526 | 9.544 | 108,279 | -0.10(-0.99%) |
May 04, 2011 | 9.635 | 9.734 | 9.576 | 9.639 | 165,684 | -0.05(-0.47%) |
May 03, 2011 | 9.775 | 9.784 | 9.630 | 9.685 | 115,855 | -0.04(-0.42%) |
May 02, 2011 | 9.689 | 9.743 | 9.689 | 9.725 | 155,281 | +0.10(+1.03%) |
Apr 29, 2011 | 9.504 | 9.626 | 9.504 | 9.626 | 132,585 | +0.06(+0.62%) |
Apr 28, 2011 | 9.780 | 9.780 | 9.504 | 9.567 | 283,726 | -0.13(-1.31%) |
Apr 27, 2011 | 9.617 | 9.734 | 9.526 | 9.694 | 166,757 | +0.12(+1.28%) |
Apr 26, 2011 | 9.716 | 9.716 | 9.508 | 9.571 | 232,876 | -0.10(-0.98%) |
Apr 25, 2011 | 9.743 | 9.789 | 9.582 | 9.667 | 203,841 | +0.03(+0.28%) |
Apr 21, 2011 | 9.639 | 9.639 | 9.576 | 9.639 | 149,077 | +0.06(+0.66%) |
Apr 20, 2011 | 9.540 | 9.630 | 9.540 | 9.576 | 133,950 | +0.02(+0.19%) |
Apr 19, 2011 | 9.562 | 9.626 | 9.495 | 9.558 | 185,392 | +0.05(+0.57%) |
Apr 18, 2011 | 9.372 | 9.585 | 9.372 | 9.504 | 164,169 | -0.05(-0.52%) |
Apr 15, 2011 | 9.508 | 9.562 | 9.467 | 9.553 | 179,795 | +0.08(+0.86%) |
Apr 14, 2011 | 9.309 | 9.472 | 9.277 | 9.472 | 93,801 | +0.13(+1.41%) |
Apr 13, 2011 | 9.408 | 9.504 | 9.241 | 9.341 | 164,673 | -0.02(-0.24%) |
Apr 12, 2011 | 9.485 | 9.485 | 9.322 | 9.363 | 158,002 | -0.10(-1.10%) |
Apr 11, 2011 | 9.363 | 9.481 | 9.363 | 9.467 | 165,167 | +0.10(+1.11%) |
Apr 08, 2011 | 9.368 | 9.368 | 9.329 | 9.363 | 87,237 | -0.01(-0.10%) |
Apr 07, 2011 | 9.341 | 9.372 | 9.305 | 9.372 | 120,298 | +0.05(+0.53%) |
Apr 06, 2011 | 9.214 | 9.322 | 9.214 | 9.322 | 73,669 | +0.11(+1.23%) |
Apr 05, 2011 | 9.123 | 9.209 | 9.101 | 9.209 | 104,350 | +0.11(+1.19%) |
Apr 04, 2011 | 9.141 | 9.141 | 9.073 | 9.101 | 86,261 | -0.00(-0.03%) |
Apr 01, 2011 | 9.078 | 9.134 | 9.051 | 9.103 | 103,517 | +0.08(+0.94%) |
Mar 31, 2011 | 9.119 | 9.141 | 9.019 | 9.019 | 145,166 | -0.08(-0.90%) |
Mar 30, 2011 | 9.064 | 9.141 | 9.064 | 9.101 | 85,852 | +0.08(+0.85%) |
Mar 29, 2011 | 9.123 | 9.209 | 9.010 | 9.024 | 289,044 | -0.10(-1.14%) |
Mar 28, 2011 | 9.304 | 9.363 | 9.128 | 9.128 | 283,330 | -0.14(-1.56%) |
Mar 25, 2011 | 9.341 | 9.341 | 9.225 | 9.273 | 278,538 | -0.02(-0.20%) |
Mar 24, 2011 | 9.341 | 9.363 | 9.286 | 9.291 | 152,682 | -0.02(-0.19%) |
Mar 23, 2011 | 9.309 | 9.350 | 9.205 | 9.309 | 260,957 | -0.06(-0.68%) |
Mar 22, 2011 | 9.454 | 9.526 | 9.309 | 9.372 | 211,200 | -0.11(-1.15%) |
Mar 21, 2011 | 9.547 | 9.551 | 9.427 | 9.481 | 213,996 | -0.07(-0.76%) |
Mar 18, 2011 | 9.553 | 9.639 | 9.535 | 9.553 | 237,311 | -0.04(-0.38%) |
Mar 17, 2011 | 9.567 | 9.603 | 9.537 | 9.590 | 244,783 | +0.03(+0.33%) |
Mar 16, 2011 | 9.517 | 9.576 | 9.508 | 9.558 | 203,600 | +0.03(+0.29%) |
Mar 15, 2011 | 9.544 | 9.585 | 9.531 | 9.531 | 253,602 | -0.05(-0.57%) |
Mar 14, 2011 | 9.608 | 9.630 | 9.544 | 9.585 | 245,567 | -0.02(-0.24%) |
Mar 11, 2011 | 9.612 | 9.648 | 9.535 | 9.608 | 164,324 | +0.08(+0.86%) |
Mar 10, 2011 | 9.485 | 9.603 | 9.481 | 9.526 | 347,766 | +0.00(+0.00%) |
Mar 09, 2011 | 9.386 | 9.535 | 9.350 | 9.526 | 381,450 | +0.17(+1.79%) |
Mar 08, 2011 | 9.417 | 9.431 | 9.218 | 9.359 | 168,960 | -0.01(-0.14%) |
Mar 07, 2011 | 9.408 | 9.436 | 9.345 | 9.372 | 136,910 | +0.00(+0.00%) |
Mar 04, 2011 | 9.359 | 9.377 | 9.327 | 9.372 | 127,885 | +0.06(+0.63%) |
Mar 03, 2011 | 9.413 | 9.413 | 9.236 | 9.313 | 181,328 | -0.04(-0.44%) |
Mar 02, 2011 | 9.291 | 9.354 | 9.273 | 9.354 | 139,311 | +0.11(+1.18%) |