Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.220 | 9.280 | 8.920 | 9.000 | 956,641 | -0.21(-2.28%) |
May 23, 2011 | 9.400 | 9.450 | 9.140 | 9.210 | 946,481 | -0.37(-3.86%) |
May 20, 2011 | 9.530 | 9.650 | 9.400 | 9.580 | 675,240 | -0.01(-0.10%) |
May 19, 2011 | 9.980 | 10.02 | 9.420 | 9.590 | 736,038 | -0.28(-2.84%) |
May 18, 2011 | 9.940 | 9.990 | 9.830 | 9.870 | 578,144 | -0.01(-0.10%) |
May 17, 2011 | 10.00 | 10.06 | 9.820 | 9.880 | 905,399 | -0.07(-0.70%) |
May 16, 2011 | 10.20 | 10.39 | 9.950 | 9.950 | 526,585 | -0.35(-3.35%) |
May 13, 2011 | 10.49 | 10.62 | 10.21 | 10.29 | 566,571 | -0.14(-1.39%) |
May 12, 2011 | 10.21 | 10.44 | 10.05 | 10.44 | 579,664 | +0.16(+1.56%) |
May 11, 2011 | 10.50 | 10.50 | 10.20 | 10.28 | 634,367 | -0.14(-1.34%) |
May 10, 2011 | 10.23 | 10.42 | 10.15 | 10.42 | 497,121 | +0.25(+2.46%) |
May 09, 2011 | 10.03 | 10.26 | 9.970 | 10.17 | 412,146 | +0.10(+0.99%) |
May 06, 2011 | 10.21 | 10.25 | 9.980 | 10.07 | 505,218 | +0.00(+0.00%) |
May 05, 2011 | 10.03 | 10.15 | 9.900 | 10.07 | 901,634 | +0.02(+0.20%) |
May 04, 2011 | 10.14 | 10.22 | 10.04 | 10.05 | 922,177 | -0.03(-0.30%) |
May 03, 2011 | 10.35 | 10.36 | 9.890 | 10.08 | 989,773 | -0.28(-2.70%) |
May 02, 2011 | 10.37 | 10.83 | 10.32 | 10.36 | 1,175,218 | -0.02(-0.19%) |
Apr 29, 2011 | 10.03 | 10.40 | 9.980 | 10.38 | 1,409,899 | +0.38(+3.80%) |
Apr 28, 2011 | 9.880 | 10.40 | 9.810 | 10.00 | 1,441,156 | +0.04(+0.40%) |
Apr 27, 2011 | 9.970 | 10.04 | 9.850 | 9.960 | 627,312 | +0.05(+0.50%) |
Apr 26, 2011 | 9.890 | 10.00 | 9.840 | 9.910 | 771,038 | +0.09(+0.87%) |
Apr 25, 2011 | 9.740 | 9.910 | 9.700 | 9.825 | 563,949 | +0.01(+0.15%) |
Apr 21, 2011 | 9.830 | 10.04 | 9.470 | 9.810 | 1,105,216 | +0.28(+2.94%) |
Apr 20, 2011 | 9.790 | 9.940 | 9.490 | 9.530 | 2,243,603 | -0.05(-0.52%) |
Apr 19, 2011 | 9.840 | 10.00 | 9.560 | 9.580 | 756,010 | -0.21(-2.15%) |
Apr 18, 2011 | 9.920 | 10.00 | 9.730 | 9.790 | 1,055,740 | -0.22(-2.20%) |
Apr 15, 2011 | 9.580 | 10.01 | 9.510 | 10.01 | 1,276,353 | +0.40(+4.16%) |
Apr 14, 2011 | 9.440 | 9.630 | 9.400 | 9.610 | 689,741 | +0.09(+0.95%) |
Apr 13, 2011 | 9.790 | 9.790 | 9.450 | 9.520 | 540,071 | -0.17(-1.75%) |
Apr 12, 2011 | 9.670 | 9.720 | 9.530 | 9.690 | 453,639 | -0.02(-0.21%) |
Apr 11, 2011 | 9.890 | 10.06 | 9.690 | 9.710 | 651,651 | -0.13(-1.32%) |
Apr 08, 2011 | 9.940 | 9.990 | 9.730 | 9.840 | 638,842 | -0.02(-0.20%) |
Apr 07, 2011 | 10.06 | 10.08 | 9.860 | 9.860 | 566,223 | -0.15(-1.50%) |
Apr 06, 2011 | 10.12 | 10.24 | 9.960 | 10.01 | 1,794,506 | +0.23(+2.35%) |
Apr 05, 2011 | 9.300 | 9.870 | 9.260 | 9.780 | 1,683,299 | +0.48(+5.16%) |
Apr 04, 2011 | 9.690 | 9.770 | 9.270 | 9.300 | 822,798 | -0.38(-3.93%) |
Apr 01, 2011 | 9.520 | 9.790 | 9.470 | 9.680 | 1,584,407 | +0.21(+2.22%) |
Mar 31, 2011 | 9.600 | 9.668 | 9.440 | 9.470 | 1,265,225 | -0.11(-1.15%) |
Mar 30, 2011 | 9.580 | 9.650 | 9.050 | 9.580 | 1,836,710 | +0.57(+6.33%) |
Mar 29, 2011 | 8.730 | 9.040 | 8.691 | 9.010 | 810,993 | +0.27(+3.09%) |
Mar 28, 2011 | 8.820 | 8.860 | 8.680 | 8.740 | 638,805 | -0.02(-0.23%) |
Mar 25, 2011 | 8.700 | 8.790 | 8.650 | 8.760 | 698,281 | +0.06(+0.69%) |
Mar 24, 2011 | 8.700 | 8.760 | 8.580 | 8.700 | 559,505 | +0.04(+0.46%) |
Mar 23, 2011 | 8.570 | 8.660 | 8.330 | 8.660 | 553,332 | +0.06(+0.70%) |
Mar 22, 2011 | 8.590 | 8.730 | 8.500 | 8.600 | 382,497 | +0.02(+0.23%) |
Mar 21, 2011 | 8.630 | 8.920 | 8.510 | 8.580 | 953,928 | -0.11(-1.27%) |
Mar 18, 2011 | 8.840 | 8.840 | 8.580 | 8.690 | 1,675,234 | -0.07(-0.80%) |
Mar 17, 2011 | 8.840 | 8.960 | 8.670 | 8.760 | 800,031 | +0.04(+0.46%) |
Mar 16, 2011 | 9.010 | 9.110 | 8.675 | 8.720 | 1,541,185 | -0.27(-3.00%) |
Mar 15, 2011 | 8.770 | 9.110 | 8.690 | 8.990 | 1,525,166 | +0.00(+0.00%) |
Mar 14, 2011 | 8.840 | 9.080 | 8.820 | 8.990 | 1,123,013 | +0.06(+0.67%) |
Mar 11, 2011 | 8.700 | 8.990 | 8.690 | 8.930 | 770,642 | +0.17(+1.94%) |
Mar 10, 2011 | 8.920 | 9.100 | 8.715 | 8.760 | 1,130,256 | -0.30(-3.31%) |
Mar 09, 2011 | 9.030 | 9.170 | 8.910 | 9.060 | 744,321 | +0.04(+0.50%) |
Mar 08, 2011 | 8.680 | 9.060 | 8.650 | 9.015 | 927,110 | +0.30(+3.50%) |
Mar 07, 2011 | 8.940 | 8.940 | 8.621 | 8.710 | 992,975 | -0.18(-2.02%) |
Mar 04, 2011 | 8.780 | 8.920 | 8.680 | 8.890 | 1,605,290 | -0.01(-0.11%) |
Mar 03, 2011 | 9.190 | 9.190 | 8.550 | 8.900 | 2,240,227 | -0.22(-2.41%) |
Mar 02, 2011 | 9.730 | 9.840 | 9.030 | 9.120 | 1,520,212 | -0.61(-6.27%) |