Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.990 | 10.05 | 9.851 | 9.913 | 170,399 | -0.06(-0.61%) |
May 23, 2011 | 9.880 | 10.17 | 9.880 | 9.974 | 123,038 | -0.01(-0.08%) |
May 20, 2011 | 9.917 | 10.09 | 9.917 | 9.982 | 111,682 | +0.01(+0.08%) |
May 19, 2011 | 9.937 | 9.974 | 9.925 | 9.974 | 87,088 | +0.05(+0.49%) |
May 18, 2011 | 9.913 | 9.957 | 9.876 | 9.925 | 95,792 | -0.05(-0.49%) |
May 17, 2011 | 9.896 | 9.974 | 9.896 | 9.974 | 87,282 | +0.07(+0.70%) |
May 16, 2011 | 9.892 | 9.966 | 9.892 | 9.904 | 87,783 | +0.01(+0.12%) |
May 13, 2011 | 9.823 | 9.900 | 9.823 | 9.892 | 38,108 | +0.08(+0.79%) |
May 12, 2011 | 9.815 | 9.839 | 9.795 | 9.815 | 55,302 | +0.02(+0.21%) |
May 11, 2011 | 9.810 | 9.827 | 9.733 | 9.794 | 63,363 | -0.04(-0.37%) |
May 10, 2011 | 9.774 | 9.839 | 9.746 | 9.831 | 79,130 | +0.06(+0.58%) |
May 09, 2011 | 9.896 | 9.908 | 9.721 | 9.774 | 176,545 | -0.12(-1.23%) |
May 06, 2011 | 9.851 | 9.901 | 9.835 | 9.896 | 55,125 | +0.11(+1.17%) |
May 05, 2011 | 9.774 | 9.810 | 9.733 | 9.782 | 56,578 | +0.00(+0.04%) |
May 04, 2011 | 9.737 | 9.778 | 9.729 | 9.778 | 35,002 | +0.07(+0.67%) |
May 03, 2011 | 9.786 | 9.819 | 9.693 | 9.713 | 102,147 | -0.02(-0.21%) |
May 02, 2011 | 9.733 | 9.733 | 9.684 | 9.733 | 139,824 | -0.11(-1.16%) |
Apr 29, 2011 | 9.827 | 9.872 | 9.811 | 9.847 | 25,340 | +0.03(+0.33%) |
Apr 28, 2011 | 9.742 | 9.872 | 9.742 | 9.815 | 48,480 | +0.02(+0.25%) |
Apr 27, 2011 | 9.689 | 9.843 | 9.689 | 9.790 | 104,482 | +0.13(+1.39%) |
Apr 26, 2011 | 9.762 | 9.762 | 9.599 | 9.656 | 267,720 | -0.16(-1.66%) |
Apr 25, 2011 | 9.937 | 9.937 | 9.737 | 9.819 | 288,709 | -0.12(-1.19%) |
Apr 21, 2011 | 10.05 | 10.08 | 9.860 | 9.937 | 140,349 | -0.15(-1.53%) |
Apr 20, 2011 | 10.02 | 10.09 | 10.00 | 10.09 | 85,941 | +0.02(+0.16%) |
Apr 19, 2011 | 10.08 | 10.12 | 9.986 | 10.08 | 74,260 | +0.02(+0.16%) |
Apr 18, 2011 | 9.917 | 10.06 | 9.917 | 10.06 | 76,583 | -0.02(-0.16%) |
Apr 15, 2011 | 9.945 | 10.09 | 9.945 | 10.08 | 91,839 | +0.11(+1.06%) |
Apr 14, 2011 | 10.00 | 10.04 | 9.937 | 9.970 | 66,975 | -0.05(-0.49%) |
Apr 13, 2011 | 10.13 | 10.14 | 9.900 | 10.02 | 104,684 | -0.10(-1.01%) |
Apr 12, 2011 | 10.14 | 10.17 | 10.11 | 10.12 | 42,911 | -0.04(-0.36%) |
Apr 11, 2011 | 10.11 | 10.17 | 10.10 | 10.16 | 63,589 | +0.06(+0.56%) |
Apr 08, 2011 | 10.10 | 10.11 | 10.04 | 10.10 | 21,004 | +0.02(+0.24%) |
Apr 07, 2011 | 10.10 | 10.14 | 10.03 | 10.08 | 50,757 | +0.02(+0.16%) |
Apr 06, 2011 | 10.01 | 10.08 | 10.01 | 10.06 | 50,175 | +0.02(+0.17%) |
Apr 05, 2011 | 10.06 | 10.06 | 9.995 | 10.04 | 78,614 | +0.04(+0.44%) |
Apr 04, 2011 | 10.06 | 10.08 | 9.986 | 9.998 | 93,578 | -0.10(-0.97%) |
Apr 01, 2011 | 10.14 | 10.14 | 10.02 | 10.10 | 31,611 | -0.02(-0.24%) |
Mar 31, 2011 | 10.02 | 10.13 | 10.02 | 10.12 | 63,375 | +0.07(+0.73%) |
Mar 30, 2011 | 9.966 | 10.05 | 9.966 | 10.05 | 83,530 | +0.05(+0.49%) |
Mar 29, 2011 | 10.12 | 10.12 | 9.917 | 9.998 | 101,175 | -0.05(-0.53%) |
Mar 28, 2011 | 10.02 | 10.06 | 9.961 | 10.05 | 98,899 | +0.03(+0.33%) |
Mar 25, 2011 | 10.10 | 10.12 | 9.904 | 10.02 | 283,305 | -0.11(-1.09%) |
Mar 24, 2011 | 10.18 | 10.18 | 10.10 | 10.13 | 56,495 | -0.06(-0.56%) |
Mar 23, 2011 | 10.24 | 10.38 | 10.14 | 10.19 | 47,979 | -0.02(-0.16%) |
Mar 22, 2011 | 10.45 | 10.45 | 10.14 | 10.20 | 71,952 | -0.05(-0.48%) |
Mar 21, 2011 | 10.16 | 10.25 | 10.16 | 10.25 | 55,989 | +0.07(+0.68%) |
Mar 18, 2011 | 10.18 | 10.19 | 10.14 | 10.18 | 26,757 | +0.04(+0.40%) |
Mar 17, 2011 | 10.04 | 10.18 | 10.04 | 10.14 | 27,314 | +0.04(+0.40%) |
Mar 16, 2011 | 10.10 | 10.22 | 10.06 | 10.10 | 52,073 | +0.02(+0.20%) |
Mar 15, 2011 | 10.01 | 10.17 | 9.998 | 10.08 | 76,701 | -0.09(-0.92%) |
Mar 14, 2011 | 10.19 | 10.21 | 10.17 | 10.17 | 55,248 | -0.02(-0.24%) |
Mar 11, 2011 | 10.26 | 10.30 | 10.19 | 10.20 | 36,785 | -0.00(-0.04%) |
Mar 10, 2011 | 10.20 | 10.25 | 10.17 | 10.20 | 70,302 | +0.00(+0.04%) |
Mar 09, 2011 | 10.17 | 10.20 | 10.17 | 10.20 | 81,509 | +0.01(+0.05%) |
Mar 08, 2011 | 10.19 | 10.23 | 10.19 | 10.19 | 33,797 | -0.03(-0.33%) |
Mar 07, 2011 | 10.21 | 10.23 | 10.18 | 10.23 | 30,813 | +0.00(+0.04%) |
Mar 04, 2011 | 10.23 | 10.23 | 10.19 | 10.22 | 38,423 | +0.03(+0.28%) |
Mar 03, 2011 | 10.18 | 10.25 | 10.17 | 10.19 | 25,087 | +0.03(+0.33%) |
Mar 02, 2011 | 10.19 | 10.25 | 10.15 | 10.16 | 56,220 | -0.04(-0.41%) |