Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.736 | 10.04 | 9.727 | 10.02 | 17,004 | +0.19(+1.98%) |
May 23, 2011 | 9.717 | 10.18 | 9.717 | 9.829 | 10,471 | -0.09(-0.93%) |
May 20, 2011 | 10.08 | 10.40 | 9.773 | 9.921 | 16,482 | -0.26(-2.55%) |
May 19, 2011 | 10.17 | 10.23 | 9.995 | 10.18 | 6,515 | +0.01(+0.09%) |
May 18, 2011 | 9.967 | 10.17 | 9.727 | 10.17 | 8,035 | +0.25(+2.52%) |
May 17, 2011 | 9.717 | 9.986 | 9.717 | 9.921 | 9,447 | +0.11(+1.13%) |
May 16, 2011 | 10.11 | 10.11 | 9.717 | 9.810 | 22,040 | -0.42(-4.07%) |
May 13, 2011 | 10.04 | 10.24 | 10.01 | 10.23 | 8,015 | +0.14(+1.38%) |
May 12, 2011 | 10.09 | 10.28 | 10.04 | 10.09 | 12,892 | +0.01(+0.09%) |
May 11, 2011 | 10.18 | 10.39 | 10.08 | 10.08 | 7,670 | -0.11(-1.09%) |
May 10, 2011 | 9.884 | 10.19 | 9.884 | 10.19 | 6,196 | +0.28(+2.80%) |
May 09, 2011 | 9.866 | 9.912 | 9.717 | 9.912 | 11,857 | +0.02(+0.19%) |
May 06, 2011 | 9.662 | 9.893 | 9.569 | 9.893 | 28,515 | +0.12(+1.23%) |
May 05, 2011 | 9.755 | 10.07 | 9.671 | 9.773 | 19,536 | -0.43(-4.17%) |
May 04, 2011 | 10.15 | 10.20 | 9.810 | 10.20 | 8,087 | +0.02(+0.18%) |
May 03, 2011 | 10.24 | 10.26 | 9.634 | 10.18 | 36,502 | -0.08(-0.81%) |
May 02, 2011 | 10.10 | 10.37 | 10.09 | 10.26 | 27,342 | +0.16(+1.56%) |
Apr 29, 2011 | 10.21 | 10.45 | 10.11 | 10.11 | 9,982 | -0.22(-2.15%) |
Apr 28, 2011 | 10.46 | 10.46 | 10.28 | 10.33 | 5,320 | -0.05(-0.45%) |
Apr 27, 2011 | 10.21 | 10.39 | 10.20 | 10.37 | 5,007 | +0.20(+2.00%) |
Apr 26, 2011 | 10.36 | 10.37 | 10.13 | 10.17 | 13,254 | -0.10(-0.99%) |
Apr 25, 2011 | 10.28 | 10.39 | 10.05 | 10.27 | 3,903 | -0.09(-0.89%) |
Apr 21, 2011 | 10.17 | 10.37 | 9.847 | 10.37 | 6,543 | +0.23(+2.28%) |
Apr 20, 2011 | 10.12 | 10.23 | 10.09 | 10.13 | 5,556 | +0.11(+1.11%) |
Apr 19, 2011 | 10.09 | 10.09 | 9.995 | 10.02 | 15,103 | +0.00(+0.00%) |
Apr 18, 2011 | 10.03 | 10.09 | 9.727 | 10.02 | 11,377 | -0.17(-1.64%) |
Apr 15, 2011 | 10.10 | 10.22 | 9.949 | 10.19 | 25,416 | +0.11(+1.10%) |
Apr 14, 2011 | 10.01 | 10.28 | 9.569 | 10.08 | 20,831 | -0.04(-0.37%) |
Apr 13, 2011 | 10.41 | 10.41 | 10.06 | 10.12 | 10,242 | +0.39(+4.00%) |
Apr 12, 2011 | 10.58 | 10.58 | 9.717 | 9.727 | 14,805 | -0.22(-2.23%) |
Apr 11, 2011 | 10.13 | 10.18 | 9.949 | 9.949 | 25,082 | -0.30(-2.89%) |
Apr 08, 2011 | 10.24 | 10.41 | 10.06 | 10.24 | 8,089 | +0.02(+0.18%) |
Apr 07, 2011 | 9.550 | 10.27 | 9.550 | 10.23 | 49,000 | +0.28(+2.79%) |
Apr 06, 2011 | 10.08 | 10.08 | 9.847 | 9.949 | 48,495 | +0.16(+1.61%) |
Apr 05, 2011 | 9.477 | 10.13 | 9.477 | 9.792 | 4,450 | +0.31(+3.22%) |
Apr 04, 2011 | 9.805 | 9.805 | 9.394 | 9.486 | 14,479 | -0.24(-2.47%) |
Apr 01, 2011 | 10.37 | 10.37 | 9.727 | 9.727 | 25,070 | -0.24(-2.41%) |
Mar 31, 2011 | 10.38 | 10.38 | 9.717 | 9.967 | 18,211 | +0.53(+5.59%) |
Mar 30, 2011 | 9.384 | 9.643 | 9.375 | 9.440 | 14,785 | +0.15(+1.59%) |
Mar 29, 2011 | 9.421 | 9.440 | 9.264 | 9.292 | 12,917 | -0.21(-2.24%) |
Mar 28, 2011 | 9.255 | 10.85 | 9.255 | 9.505 | 22,232 | +0.16(+1.68%) |
Mar 25, 2011 | 9.366 | 9.856 | 9.287 | 9.347 | 16,265 | -0.06(-0.69%) |
Mar 24, 2011 | 10.01 | 10.01 | 9.236 | 9.412 | 18,105 | +0.09(+0.99%) |
Mar 23, 2011 | 9.431 | 9.569 | 9.310 | 9.320 | 23,662 | -0.04(-0.40%) |
Mar 22, 2011 | 9.421 | 9.708 | 9.301 | 9.357 | 33,303 | -0.17(-1.75%) |
Mar 21, 2011 | 9.357 | 9.560 | 9.051 | 9.523 | 27,630 | +0.52(+5.76%) |
Mar 18, 2011 | 9.218 | 9.283 | 8.829 | 9.005 | 26,943 | -0.21(-2.31%) |
Mar 17, 2011 | 8.848 | 9.755 | 8.811 | 9.218 | 16,903 | -0.13(-1.39%) |
Mar 16, 2011 | 9.292 | 9.366 | 9.079 | 9.347 | 15,475 | -0.01(-0.10%) |
Mar 15, 2011 | 9.394 | 9.431 | 9.273 | 9.357 | 21,474 | -0.21(-2.22%) |
Mar 14, 2011 | 9.042 | 9.606 | 9.042 | 9.569 | 18,147 | +0.43(+4.66%) |
Mar 11, 2011 | 8.570 | 9.208 | 8.459 | 9.144 | 105,717 | +1.11(+13.82%) |
Mar 10, 2011 | 8.190 | 8.459 | 7.857 | 8.033 | 56,056 | -0.09(-1.14%) |
Mar 09, 2011 | 8.246 | 8.376 | 8.116 | 8.126 | 49,107 | -0.23(-2.77%) |
Mar 08, 2011 | 8.283 | 8.528 | 8.200 | 8.357 | 8,405 | +0.14(+1.69%) |
Mar 07, 2011 | 8.524 | 8.792 | 8.116 | 8.218 | 15,423 | -0.31(-3.58%) |
Mar 04, 2011 | 8.524 | 8.524 | 8.292 | 8.524 | 2,190 | +0.06(+0.77%) |
Mar 03, 2011 | 8.376 | 8.635 | 8.302 | 8.459 | 5,113 | +0.06(+0.77%) |
Mar 02, 2011 | 8.329 | 8.422 | 8.246 | 8.394 | 8,379 | +0.00(+0.00%) |