Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.227 | 9.365 | 9.227 | 9.356 | 618,459 | +0.18(+1.99%) |
May 23, 2011 | 9.151 | 9.209 | 9.040 | 9.173 | 401,119 | -0.04(-0.48%) |
May 20, 2011 | 9.129 | 9.298 | 9.071 | 9.218 | 375,890 | +0.07(+0.73%) |
May 19, 2011 | 9.133 | 9.215 | 9.075 | 9.151 | 246,402 | +0.07(+0.74%) |
May 18, 2011 | 8.817 | 9.129 | 8.817 | 9.084 | 501,577 | +0.25(+2.88%) |
May 17, 2011 | 8.964 | 8.987 | 8.688 | 8.830 | 877,562 | -0.17(-1.93%) |
May 16, 2011 | 9.124 | 9.178 | 8.991 | 9.004 | 255,183 | -0.10(-1.13%) |
May 13, 2011 | 9.182 | 9.214 | 9.023 | 9.106 | 344,107 | -0.02(-0.24%) |
May 12, 2011 | 9.146 | 9.214 | 8.973 | 9.129 | 367,549 | -0.07(-0.77%) |
May 11, 2011 | 9.334 | 9.360 | 9.146 | 9.200 | 433,973 | -0.16(-1.76%) |
May 10, 2011 | 9.271 | 9.418 | 9.231 | 9.365 | 311,993 | +0.08(+0.91%) |
May 09, 2011 | 9.142 | 9.307 | 9.142 | 9.280 | 403,554 | +0.19(+2.11%) |
May 06, 2011 | 8.959 | 9.240 | 8.959 | 9.089 | 467,493 | +0.13(+1.49%) |
May 05, 2011 | 9.146 | 9.146 | 8.830 | 8.955 | 996,868 | -0.21(-2.28%) |
May 04, 2011 | 9.427 | 9.427 | 9.022 | 9.164 | 1,060,923 | -0.28(-2.93%) |
May 03, 2011 | 9.614 | 9.632 | 9.378 | 9.441 | 749,331 | -0.14(-1.44%) |
May 02, 2011 | 9.547 | 9.592 | 9.539 | 9.579 | 463,942 | -0.22(-2.27%) |
Apr 29, 2011 | 9.824 | 9.855 | 9.767 | 9.801 | 330,915 | -0.03(-0.27%) |
Apr 28, 2011 | 9.841 | 9.868 | 9.789 | 9.828 | 303,154 | -0.04(-0.45%) |
Apr 27, 2011 | 9.868 | 9.886 | 9.752 | 9.873 | 282,161 | -0.04(-0.39%) |
Apr 26, 2011 | 9.911 | 9.929 | 9.822 | 9.911 | 312,672 | +0.01(+0.13%) |
Apr 25, 2011 | 9.867 | 9.907 | 9.787 | 9.898 | 404,840 | -0.05(-0.49%) |
Apr 21, 2011 | 9.973 | 9.973 | 9.800 | 9.947 | 388,748 | +0.11(+1.08%) |
Apr 20, 2011 | 9.756 | 9.862 | 9.736 | 9.840 | 406,590 | +0.16(+1.65%) |
Apr 19, 2011 | 9.627 | 9.709 | 9.587 | 9.681 | 379,879 | +0.11(+1.16%) |
Apr 18, 2011 | 9.512 | 9.583 | 9.446 | 9.570 | 549,341 | -0.10(-1.01%) |
Apr 15, 2011 | 9.556 | 9.774 | 9.556 | 9.667 | 391,474 | +0.09(+0.93%) |
Apr 14, 2011 | 9.481 | 9.601 | 9.454 | 9.579 | 566,206 | +0.14(+1.50%) |
Apr 13, 2011 | 9.446 | 9.579 | 9.410 | 9.437 | 502,711 | +0.03(+0.33%) |
Apr 12, 2011 | 9.756 | 9.758 | 9.348 | 9.406 | 1,347,835 | -0.41(-4.20%) |
Apr 11, 2011 | 9.978 | 10.04 | 9.756 | 9.818 | 632,389 | -0.13(-1.29%) |
Apr 08, 2011 | 9.853 | 10.000 | 9.853 | 9.947 | 533,930 | +0.12(+1.22%) |
Apr 07, 2011 | 9.800 | 9.880 | 9.783 | 9.827 | 352,972 | +0.02(+0.18%) |
Apr 06, 2011 | 9.867 | 9.889 | 9.787 | 9.809 | 317,157 | -0.02(-0.18%) |
Apr 05, 2011 | 9.809 | 9.867 | 9.783 | 9.827 | 311,975 | +0.00(+0.00%) |
Apr 04, 2011 | 9.814 | 9.867 | 9.685 | 9.827 | 340,768 | +0.04(+0.45%) |
Apr 01, 2011 | 9.756 | 9.783 | 9.672 | 9.783 | 565,900 | +0.11(+1.10%) |
Mar 31, 2011 | 9.645 | 9.685 | 9.623 | 9.676 | 308,642 | +0.06(+0.60%) |
Mar 30, 2011 | 9.547 | 9.636 | 9.512 | 9.618 | 338,533 | +0.08(+0.79%) |
Mar 29, 2011 | 9.512 | 9.618 | 9.428 | 9.543 | 481,811 | +0.06(+0.60%) |
Mar 28, 2011 | 9.624 | 9.646 | 9.483 | 9.486 | 453,934 | -0.10(-1.05%) |
Mar 25, 2011 | 9.580 | 9.659 | 9.514 | 9.587 | 337,037 | +0.06(+0.58%) |
Mar 24, 2011 | 9.633 | 9.633 | 9.514 | 9.532 | 440,601 | -0.04(-0.41%) |
Mar 23, 2011 | 9.549 | 9.580 | 9.496 | 9.571 | 519,839 | +0.05(+0.51%) |
Mar 22, 2011 | 9.364 | 9.545 | 9.333 | 9.523 | 579,710 | +0.19(+2.03%) |
Mar 21, 2011 | 9.265 | 9.342 | 9.265 | 9.333 | 477,130 | +0.25(+2.77%) |
Mar 18, 2011 | 9.069 | 9.179 | 8.958 | 9.082 | 557,137 | +0.08(+0.93%) |
Mar 17, 2011 | 9.086 | 9.086 | 8.901 | 8.998 | 768,850 | +0.18(+2.05%) |
Mar 16, 2011 | 8.831 | 9.034 | 8.747 | 8.818 | 455,499 | -0.01(-0.15%) |
Mar 15, 2011 | 8.840 | 8.879 | 8.813 | 8.831 | 440,787 | -0.05(-0.55%) |
Mar 14, 2011 | 8.910 | 8.919 | 8.791 | 8.879 | 366,325 | +0.01(+0.15%) |
Mar 11, 2011 | 8.760 | 8.919 | 8.655 | 8.866 | 425,651 | +0.11(+1.21%) |
Mar 10, 2011 | 9.034 | 9.040 | 8.641 | 8.760 | 1,255,646 | -0.34(-3.78%) |
Mar 09, 2011 | 9.227 | 9.227 | 9.078 | 9.104 | 492,421 | -0.11(-1.15%) |
Mar 08, 2011 | 9.355 | 9.360 | 9.082 | 9.210 | 585,277 | -0.13(-1.37%) |
Mar 07, 2011 | 9.479 | 9.545 | 9.254 | 9.338 | 400,918 | -0.11(-1.17%) |
Mar 04, 2011 | 9.443 | 9.492 | 9.342 | 9.448 | 346,591 | -0.04(-0.46%) |
Mar 03, 2011 | 9.461 | 9.562 | 9.451 | 9.492 | 367,473 | +0.03(+0.33%) |
Mar 02, 2011 | 9.474 | 9.578 | 9.408 | 9.461 | 337,600 | +0.01(+0.14%) |