Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.806 | 8.851 | 8.664 | 8.688 | 107,072 | -0.08(-0.87%) |
May 23, 2011 | 8.952 | 8.952 | 8.764 | 8.764 | 75,218 | -0.16(-1.75%) |
May 20, 2011 | 8.907 | 8.920 | 8.820 | 8.920 | 103,152 | -0.06(-0.66%) |
May 19, 2011 | 9.094 | 9.094 | 8.952 | 8.979 | 68,713 | -0.07(-0.77%) |
May 18, 2011 | 8.959 | 9.063 | 8.879 | 9.049 | 72,068 | +0.09(+1.01%) |
May 17, 2011 | 8.795 | 8.969 | 8.761 | 8.959 | 58,170 | +0.14(+1.53%) |
May 16, 2011 | 8.854 | 8.997 | 8.816 | 8.823 | 99,345 | -0.09(-0.97%) |
May 13, 2011 | 9.160 | 9.163 | 8.896 | 8.910 | 65,358 | -0.22(-2.39%) |
May 12, 2011 | 8.945 | 9.170 | 8.882 | 9.129 | 50,798 | +0.17(+1.90%) |
May 11, 2011 | 9.233 | 9.233 | 8.959 | 8.959 | 41,177 | -0.28(-3.01%) |
May 10, 2011 | 9.073 | 9.236 | 9.024 | 9.236 | 46,186 | +0.22(+2.38%) |
May 09, 2011 | 8.941 | 9.024 | 8.848 | 9.021 | 71,526 | +0.04(+0.42%) |
May 06, 2011 | 9.080 | 9.146 | 8.900 | 8.983 | 78,789 | -0.00(-0.04%) |
May 05, 2011 | 8.848 | 9.087 | 8.848 | 8.986 | 108,141 | +0.09(+1.05%) |
May 04, 2011 | 8.910 | 9.025 | 8.851 | 8.893 | 93,505 | -0.16(-1.76%) |
May 03, 2011 | 8.927 | 9.087 | 8.927 | 9.052 | 81,550 | +0.11(+1.28%) |
May 02, 2011 | 8.997 | 9.174 | 8.934 | 8.938 | 67,575 | -0.22(-2.39%) |
Apr 29, 2011 | 9.104 | 9.201 | 9.073 | 9.156 | 141,937 | +0.08(+0.92%) |
Apr 28, 2011 | 9.007 | 9.073 | 8.955 | 9.073 | 114,171 | +0.07(+0.81%) |
Apr 27, 2011 | 8.952 | 9.066 | 8.952 | 9.000 | 63,329 | +0.06(+0.66%) |
Apr 26, 2011 | 8.889 | 8.976 | 8.851 | 8.941 | 82,418 | +0.09(+0.98%) |
Apr 25, 2011 | 8.882 | 8.910 | 8.848 | 8.854 | 63,594 | -0.05(-0.55%) |
Apr 21, 2011 | 8.945 | 8.955 | 8.841 | 8.903 | 67,932 | -0.05(-0.54%) |
Apr 20, 2011 | 9.000 | 9.063 | 8.848 | 8.952 | 171,586 | +0.07(+0.78%) |
Apr 19, 2011 | 9.031 | 9.070 | 8.868 | 8.882 | 63,280 | -0.14(-1.58%) |
Apr 18, 2011 | 9.073 | 9.170 | 8.931 | 9.024 | 67,598 | -0.15(-1.66%) |
Apr 15, 2011 | 9.077 | 9.191 | 9.007 | 9.177 | 445,504 | +0.14(+1.50%) |
Apr 14, 2011 | 8.952 | 9.090 | 8.952 | 9.042 | 47,832 | +0.03(+0.31%) |
Apr 13, 2011 | 9.188 | 9.267 | 8.900 | 9.014 | 126,100 | -0.13(-1.44%) |
Apr 12, 2011 | 9.167 | 9.233 | 9.146 | 9.146 | 75,815 | -0.03(-0.38%) |
Apr 11, 2011 | 9.271 | 9.337 | 9.181 | 9.181 | 49,394 | -0.10(-1.08%) |
Apr 08, 2011 | 9.420 | 9.420 | 9.281 | 9.281 | 41,001 | -0.07(-0.78%) |
Apr 07, 2011 | 9.274 | 9.410 | 9.271 | 9.354 | 220,001 | -0.05(-0.52%) |
Apr 06, 2011 | 9.462 | 9.463 | 9.396 | 9.403 | 129,896 | -0.05(-0.55%) |
Apr 05, 2011 | 9.371 | 9.455 | 9.361 | 9.455 | 161,576 | +0.05(+0.52%) |
Apr 04, 2011 | 9.396 | 9.434 | 9.295 | 9.406 | 89,297 | +0.07(+0.78%) |
Apr 01, 2011 | 9.389 | 9.434 | 9.267 | 9.333 | 119,217 | -0.07(-0.70%) |
Mar 31, 2011 | 9.375 | 9.413 | 9.347 | 9.399 | 154,665 | -0.02(-0.18%) |
Mar 30, 2011 | 9.368 | 9.434 | 9.282 | 9.417 | 90,419 | +0.09(+1.00%) |
Mar 29, 2011 | 9.264 | 9.370 | 9.264 | 9.323 | 132,887 | +0.06(+0.60%) |
Mar 28, 2011 | 9.441 | 9.521 | 9.260 | 9.267 | 106,711 | -0.14(-1.44%) |
Mar 25, 2011 | 9.590 | 9.590 | 9.354 | 9.403 | 95,601 | -0.16(-1.67%) |
Mar 24, 2011 | 9.590 | 9.673 | 9.531 | 9.562 | 32,415 | -0.05(-0.51%) |
Mar 23, 2011 | 9.451 | 9.639 | 9.319 | 9.611 | 54,619 | +0.16(+1.65%) |
Mar 22, 2011 | 9.583 | 9.621 | 9.455 | 9.455 | 40,393 | -0.09(-0.91%) |
Mar 21, 2011 | 9.590 | 9.594 | 9.441 | 9.541 | 106,945 | +0.11(+1.21%) |
Mar 18, 2011 | 9.309 | 9.437 | 9.236 | 9.427 | 151,760 | +0.18(+1.91%) |
Mar 17, 2011 | 9.396 | 9.396 | 9.219 | 9.250 | 64,615 | +0.00(+0.00%) |
Mar 16, 2011 | 9.371 | 9.378 | 9.194 | 9.250 | 93,580 | -0.13(-1.37%) |
Mar 15, 2011 | 9.302 | 9.465 | 9.302 | 9.378 | 66,837 | -0.06(-0.63%) |
Mar 14, 2011 | 9.458 | 9.541 | 9.378 | 9.437 | 55,049 | -0.10(-1.09%) |
Mar 11, 2011 | 9.600 | 9.684 | 9.517 | 9.541 | 120,402 | -0.08(-0.83%) |
Mar 10, 2011 | 9.694 | 9.769 | 9.528 | 9.621 | 94,979 | -0.20(-2.07%) |
Mar 09, 2011 | 9.807 | 9.911 | 9.738 | 9.825 | 112,794 | +0.02(+0.18%) |
Mar 08, 2011 | 9.663 | 9.856 | 9.652 | 9.807 | 84,741 | +0.18(+1.82%) |
Mar 07, 2011 | 9.821 | 9.821 | 9.597 | 9.632 | 65,980 | -0.15(-1.52%) |
Mar 04, 2011 | 9.787 | 9.787 | 9.621 | 9.780 | 58,833 | +0.01(+0.07%) |
Mar 03, 2011 | 9.707 | 9.814 | 9.687 | 9.773 | 80,287 | +0.20(+2.09%) |
Mar 02, 2011 | 9.766 | 9.766 | 9.452 | 9.573 | 87,132 | -0.21(-2.11%) |