Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.407 | 9.448 | 9.224 | 9.313 | 158,289 | -0.06(-0.67%) |
May 23, 2011 | 9.339 | 9.459 | 9.198 | 9.375 | 139,995 | -0.13(-1.32%) |
May 20, 2011 | 9.652 | 9.673 | 9.386 | 9.501 | 177,661 | -0.21(-2.15%) |
May 19, 2011 | 9.741 | 9.793 | 9.640 | 9.710 | 141,049 | +0.01(+0.05%) |
May 18, 2011 | 9.626 | 9.715 | 9.616 | 9.704 | 78,995 | +0.07(+0.71%) |
May 17, 2011 | 9.589 | 9.741 | 9.563 | 9.637 | 78,092 | +0.00(+0.00%) |
May 16, 2011 | 9.840 | 9.896 | 9.631 | 9.637 | 108,339 | -0.27(-2.74%) |
May 13, 2011 | 10.05 | 10.09 | 9.891 | 9.908 | 130,609 | -0.14(-1.40%) |
May 12, 2011 | 9.893 | 10.06 | 9.861 | 10.05 | 162,032 | +0.11(+1.10%) |
May 11, 2011 | 10.01 | 10.03 | 9.882 | 9.940 | 122,080 | -0.09(-0.94%) |
May 10, 2011 | 9.793 | 10.05 | 9.757 | 10.03 | 86,129 | +0.30(+3.06%) |
May 09, 2011 | 9.610 | 9.778 | 9.569 | 9.736 | 116,273 | +0.12(+1.25%) |
May 06, 2011 | 9.710 | 9.778 | 9.527 | 9.616 | 129,356 | +0.01(+0.05%) |
May 05, 2011 | 9.537 | 9.725 | 9.511 | 9.610 | 220,952 | +0.02(+0.22%) |
May 04, 2011 | 9.689 | 9.783 | 9.537 | 9.589 | 146,735 | -0.08(-0.86%) |
May 03, 2011 | 9.663 | 9.699 | 9.621 | 9.673 | 207,639 | +0.01(+0.05%) |
May 02, 2011 | 9.663 | 9.673 | 9.652 | 9.668 | 237,265 | -0.09(-0.96%) |
Apr 29, 2011 | 9.751 | 9.809 | 9.647 | 9.762 | 102,101 | +0.04(+0.43%) |
Apr 28, 2011 | 9.819 | 9.819 | 9.480 | 9.720 | 333,319 | -0.15(-1.54%) |
Apr 27, 2011 | 10.13 | 10.13 | 9.725 | 9.872 | 438,155 | -0.24(-2.38%) |
Apr 26, 2011 | 10.48 | 10.50 | 10.09 | 10.11 | 445,662 | -0.36(-3.39%) |
Apr 25, 2011 | 9.412 | 10.58 | 9.286 | 10.47 | 999,621 | +1.08(+11.46%) |
Apr 21, 2011 | 9.182 | 9.407 | 9.056 | 9.391 | 310,234 | +0.26(+2.80%) |
Apr 20, 2011 | 9.177 | 9.177 | 9.062 | 9.135 | 178,377 | +0.10(+1.16%) |
Apr 19, 2011 | 9.098 | 9.119 | 8.978 | 9.030 | 258,915 | -0.02(-0.23%) |
Apr 18, 2011 | 8.905 | 9.109 | 8.889 | 9.051 | 187,072 | -0.03(-0.29%) |
Apr 15, 2011 | 8.973 | 9.103 | 8.874 | 9.077 | 177,929 | +0.06(+0.70%) |
Apr 14, 2011 | 8.785 | 9.020 | 8.785 | 9.015 | 177,284 | +0.16(+1.77%) |
Apr 13, 2011 | 8.842 | 8.863 | 8.738 | 8.858 | 182,091 | +0.09(+1.01%) |
Apr 12, 2011 | 8.832 | 8.879 | 8.733 | 8.769 | 214,459 | -0.13(-1.41%) |
Apr 11, 2011 | 8.879 | 8.905 | 8.811 | 8.894 | 182,308 | +0.03(+0.29%) |
Apr 08, 2011 | 8.941 | 8.941 | 8.806 | 8.868 | 169,255 | -0.02(-0.18%) |
Apr 07, 2011 | 9.004 | 9.030 | 8.821 | 8.884 | 149,220 | -0.08(-0.85%) |
Apr 06, 2011 | 8.944 | 8.975 | 8.789 | 8.960 | 145,549 | +0.09(+0.99%) |
Apr 05, 2011 | 8.960 | 9.058 | 8.867 | 8.872 | 162,458 | -0.12(-1.32%) |
Apr 04, 2011 | 8.970 | 9.048 | 8.924 | 8.991 | 126,992 | +0.07(+0.75%) |
Apr 01, 2011 | 8.898 | 8.980 | 8.867 | 8.924 | 127,677 | +0.10(+1.17%) |
Mar 31, 2011 | 8.659 | 8.856 | 8.648 | 8.820 | 92,605 | +0.12(+1.37%) |
Mar 30, 2011 | 8.566 | 8.716 | 8.509 | 8.701 | 103,545 | +0.16(+1.88%) |
Mar 29, 2011 | 8.587 | 8.608 | 8.494 | 8.540 | 129,058 | -0.05(-0.60%) |
Mar 28, 2011 | 8.333 | 8.690 | 8.261 | 8.592 | 309,537 | +0.32(+3.82%) |
Mar 25, 2011 | 8.328 | 8.416 | 8.204 | 8.276 | 171,957 | +0.01(+0.13%) |
Mar 24, 2011 | 8.421 | 8.483 | 8.255 | 8.266 | 89,956 | -0.12(-1.48%) |
Mar 23, 2011 | 8.281 | 8.514 | 8.198 | 8.390 | 178,611 | +0.11(+1.31%) |
Mar 22, 2011 | 8.323 | 8.375 | 8.235 | 8.281 | 110,995 | -0.01(-0.12%) |
Mar 21, 2011 | 8.328 | 8.338 | 8.219 | 8.292 | 153,805 | +0.21(+2.63%) |
Mar 18, 2011 | 7.888 | 8.100 | 7.883 | 8.079 | 280,286 | +0.26(+3.38%) |
Mar 17, 2011 | 7.914 | 7.934 | 7.779 | 7.815 | 147,598 | +0.05(+0.67%) |
Mar 16, 2011 | 7.841 | 7.898 | 7.722 | 7.763 | 137,820 | -0.11(-1.45%) |
Mar 15, 2011 | 7.867 | 7.986 | 7.826 | 7.877 | 185,788 | -0.11(-1.36%) |
Mar 14, 2011 | 7.903 | 8.059 | 7.872 | 7.986 | 117,913 | -0.01(-0.06%) |
Mar 11, 2011 | 7.960 | 8.048 | 7.877 | 7.991 | 100,848 | -0.03(-0.32%) |
Mar 10, 2011 | 8.178 | 8.224 | 7.934 | 8.017 | 261,460 | -0.28(-3.43%) |
Mar 09, 2011 | 8.230 | 8.354 | 8.157 | 8.302 | 87,705 | +0.06(+0.75%) |
Mar 08, 2011 | 8.028 | 8.375 | 7.991 | 8.240 | 111,688 | +0.20(+2.51%) |
Mar 07, 2011 | 8.209 | 8.209 | 7.929 | 8.038 | 167,978 | -0.12(-1.46%) |
Mar 04, 2011 | 8.302 | 8.302 | 8.064 | 8.157 | 68,408 | -0.16(-1.87%) |
Mar 03, 2011 | 8.157 | 8.359 | 8.157 | 8.312 | 147,111 | +0.25(+3.15%) |
Mar 02, 2011 | 8.038 | 8.162 | 7.873 | 8.059 | 206,230 | +0.01(+0.13%) |