Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.260 | 9.390 | 9.260 | 9.330 | 67,894 | +0.01(+0.11%) |
May 23, 2011 | 9.220 | 9.390 | 9.220 | 9.320 | 22,220 | -0.13(-1.38%) |
May 20, 2011 | 9.540 | 9.540 | 9.450 | 9.450 | 28,658 | -0.10(-1.05%) |
May 19, 2011 | 9.360 | 9.550 | 9.360 | 9.550 | 26,019 | -0.10(-1.04%) |
May 18, 2011 | 9.500 | 9.660 | 9.500 | 9.650 | 74,742 | +0.20(+2.12%) |
May 17, 2011 | 9.350 | 9.450 | 9.350 | 9.450 | 20,407 | -0.06(-0.63%) |
May 16, 2011 | 9.430 | 9.640 | 9.430 | 9.510 | 33,015 | +0.03(+0.32%) |
May 13, 2011 | 9.450 | 9.590 | 9.450 | 9.480 | 17,976 | -0.26(-2.67%) |
May 12, 2011 | 9.550 | 9.740 | 9.550 | 9.740 | 15,245 | +0.05(+0.52%) |
May 11, 2011 | 9.730 | 9.780 | 9.690 | 9.690 | 75,901 | +0.13(+1.36%) |
May 10, 2011 | 9.440 | 9.570 | 9.440 | 9.560 | 41,585 | -0.08(-0.83%) |
May 09, 2011 | 9.440 | 9.640 | 9.440 | 9.640 | 12,811 | +0.09(+0.94%) |
May 06, 2011 | 9.460 | 9.630 | 9.460 | 9.550 | 14,877 | +0.06(+0.63%) |
May 05, 2011 | 9.530 | 9.620 | 9.490 | 9.490 | 15,824 | -0.04(-0.42%) |
May 04, 2011 | 9.520 | 9.580 | 9.520 | 9.530 | 39,672 | +0.01(+0.11%) |
May 03, 2011 | 9.540 | 9.600 | 9.500 | 9.520 | 31,513 | -0.06(-0.63%) |
May 02, 2011 | 9.580 | 9.580 | 9.510 | 9.580 | 24,882 | -0.04(-0.42%) |
Apr 29, 2011 | 9.600 | 9.660 | 9.600 | 9.620 | 44,424 | +0.00(+0.00%) |
Apr 28, 2011 | 9.520 | 9.620 | 9.520 | 9.620 | 47,661 | +0.37(+4.00%) |
Apr 27, 2011 | 9.150 | 9.250 | 9.110 | 9.250 | 41,903 | -0.15(-1.60%) |
Apr 26, 2011 | 9.210 | 9.420 | 9.210 | 9.400 | 27,977 | +0.14(+1.51%) |
Apr 25, 2011 | 9.250 | 9.410 | 9.250 | 9.260 | 16,023 | -0.14(-1.49%) |
Apr 21, 2011 | 9.260 | 9.410 | 9.260 | 9.400 | 53,377 | -0.04(-0.42%) |
Apr 20, 2011 | 9.440 | 9.520 | 9.420 | 9.440 | 28,289 | -0.07(-0.74%) |
Apr 19, 2011 | 9.540 | 9.540 | 9.400 | 9.510 | 19,227 | +0.02(+0.21%) |
Apr 18, 2011 | 9.490 | 9.500 | 9.440 | 9.490 | 10,086 | -0.15(-1.56%) |
Apr 15, 2011 | 9.500 | 9.640 | 9.500 | 9.640 | 42,781 | +0.11(+1.15%) |
Apr 14, 2011 | 9.380 | 9.530 | 9.380 | 9.530 | 28,803 | +0.24(+2.58%) |
Apr 13, 2011 | 9.200 | 9.290 | 9.200 | 9.290 | 110,189 | +0.01(+0.11%) |
Apr 12, 2011 | 9.020 | 9.290 | 9.020 | 9.280 | 258,940 | +0.11(+1.20%) |
Apr 11, 2011 | 9.080 | 9.210 | 9.080 | 9.170 | 33,764 | +0.08(+0.88%) |
Apr 08, 2011 | 9.090 | 9.140 | 9.090 | 9.090 | 14,101 | +0.09(+1.00%) |
Apr 07, 2011 | 8.950 | 9.050 | 8.880 | 9.000 | 22,133 | -0.19(-2.07%) |
Apr 06, 2011 | 9.030 | 9.210 | 9.030 | 9.190 | 32,359 | +0.15(+1.66%) |
Apr 05, 2011 | 9.060 | 9.120 | 9.000 | 9.040 | 39,511 | -0.30(-3.21%) |
Apr 04, 2011 | 9.320 | 9.350 | 9.320 | 9.340 | 45,994 | -0.01(-0.11%) |
Apr 01, 2011 | 9.190 | 9.350 | 9.190 | 9.350 | 18,063 | -0.07(-0.74%) |
Mar 31, 2011 | 9.320 | 9.580 | 9.320 | 9.420 | 22,397 | -0.24(-2.48%) |
Mar 30, 2011 | 9.660 | 9.660 | 9.660 | 9.660 | 16,652 | +0.15(+1.58%) |
Mar 29, 2011 | 9.570 | 9.570 | 9.370 | 9.510 | 299,308 | -0.34(-3.45%) |
Mar 28, 2011 | 10.00 | 10.00 | 9.810 | 9.850 | 21,833 | -0.10(-1.01%) |
Mar 25, 2011 | 10.10 | 10.10 | 9.910 | 9.950 | 25,798 | -0.17(-1.68%) |
Mar 24, 2011 | 9.930 | 10.13 | 9.930 | 10.12 | 117,030 | +0.09(+0.90%) |
Mar 23, 2011 | 9.900 | 10.08 | 9.850 | 10.03 | 122,228 | -0.12(-1.18%) |
Mar 22, 2011 | 10.05 | 10.35 | 10.03 | 10.15 | 43,199 | +0.10(+1.00%) |
Mar 21, 2011 | 9.900 | 10.05 | 9.820 | 10.05 | 53,164 | +0.36(+3.72%) |
Mar 18, 2011 | 9.610 | 9.690 | 9.560 | 9.690 | 77,046 | +0.00(+0.00%) |
Mar 17, 2011 | 9.480 | 9.700 | 9.470 | 9.690 | 67,909 | -0.13(-1.32%) |
Mar 16, 2011 | 9.560 | 9.870 | 9.540 | 9.820 | 26,804 | +0.27(+2.83%) |
Mar 15, 2011 | 9.370 | 9.890 | 8.800 | 9.550 | 143,919 | -1.30(-11.98%) |
Mar 14, 2011 | 10.35 | 11.01 | 10.32 | 10.85 | 78,933 | +1.27(+13.26%) |
Mar 11, 2011 | 9.430 | 9.730 | 9.430 | 9.580 | 90,215 | -0.13(-1.34%) |
Mar 10, 2011 | 9.610 | 9.820 | 9.610 | 9.710 | 59,989 | -0.06(-0.61%) |
Mar 09, 2011 | 9.760 | 9.900 | 9.760 | 9.770 | 131,540 | -0.05(-0.51%) |
Mar 08, 2011 | 9.740 | 9.900 | 9.740 | 9.820 | 47,823 | -0.45(-4.38%) |
Mar 07, 2011 | 10.09 | 10.30 | 10.09 | 10.27 | 21,265 | -0.07(-0.68%) |
Mar 04, 2011 | 10.11 | 10.39 | 10.11 | 10.34 | 22,713 | -0.02(-0.19%) |
Mar 03, 2011 | 10.16 | 10.36 | 10.16 | 10.36 | 39,187 | +0.20(+1.97%) |
Mar 02, 2011 | 10.10 | 10.25 | 10.10 | 10.16 | 100,693 | -0.22(-2.12%) |