Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.450 | 8.600 | 8.350 | 8.510 | 8,445 | +0.06(+0.71%) |
May 23, 2011 | 8.530 | 8.623 | 8.350 | 8.450 | 12,720 | -0.21(-2.42%) |
May 20, 2011 | 8.870 | 8.870 | 8.590 | 8.660 | 9,425 | -0.16(-1.81%) |
May 19, 2011 | 8.950 | 9.200 | 8.700 | 8.820 | 11,379 | -0.09(-1.01%) |
May 18, 2011 | 8.660 | 8.950 | 8.640 | 8.910 | 6,310 | +0.26(+3.01%) |
May 17, 2011 | 9.100 | 9.100 | 8.620 | 8.650 | 59,284 | -0.51(-5.57%) |
May 16, 2011 | 9.250 | 9.290 | 9.100 | 9.160 | 8,574 | -0.09(-0.97%) |
May 13, 2011 | 9.250 | 9.350 | 9.100 | 9.250 | 17,020 | +0.00(+0.00%) |
May 12, 2011 | 9.490 | 9.490 | 9.220 | 9.250 | 11,164 | -0.32(-3.34%) |
May 11, 2011 | 9.600 | 9.600 | 9.450 | 9.570 | 5,096 | -0.03(-0.31%) |
May 10, 2011 | 9.500 | 9.600 | 9.330 | 9.600 | 7,089 | +0.31(+3.34%) |
May 09, 2011 | 9.570 | 9.820 | 9.040 | 9.290 | 36,167 | -0.31(-3.23%) |
May 06, 2011 | 9.670 | 9.840 | 9.470 | 9.600 | 5,090 | -0.17(-1.74%) |
May 05, 2011 | 9.700 | 9.988 | 9.410 | 9.770 | 13,756 | +0.07(+0.72%) |
May 04, 2011 | 9.980 | 10.00 | 9.650 | 9.700 | 13,560 | -0.03(-0.31%) |
May 03, 2011 | 10.05 | 10.05 | 9.680 | 9.730 | 6,533 | -0.33(-3.32%) |
May 02, 2011 | 10.03 | 10.20 | 10.00 | 10.06 | 10,758 | -0.03(-0.26%) |
Apr 29, 2011 | 9.850 | 11.00 | 9.750 | 10.09 | 16,574 | +0.34(+3.49%) |
Apr 28, 2011 | 9.710 | 9.990 | 9.710 | 9.750 | 5,910 | -0.01(-0.10%) |
Apr 27, 2011 | 9.810 | 9.870 | 9.750 | 9.760 | 1,641 | -0.09(-0.91%) |
Apr 26, 2011 | 10.80 | 10.80 | 8.270 | 9.850 | 77,005 | -0.90(-8.37%) |
Apr 25, 2011 | 10.55 | 10.80 | 10.50 | 10.75 | 41,155 | +0.26(+2.48%) |
Apr 21, 2011 | 9.600 | 10.51 | 9.600 | 10.49 | 46,576 | +0.88(+9.16%) |
Apr 20, 2011 | 9.800 | 9.800 | 9.610 | 9.610 | 5,380 | -0.16(-1.64%) |
Apr 19, 2011 | 9.740 | 9.800 | 9.650 | 9.770 | 8,730 | +0.12(+1.24%) |
Apr 18, 2011 | 9.790 | 9.800 | 9.650 | 9.650 | 11,625 | -0.23(-2.33%) |
Apr 15, 2011 | 9.665 | 9.880 | 9.550 | 9.880 | 20,385 | +0.20(+2.07%) |
Apr 14, 2011 | 9.800 | 9.800 | 9.650 | 9.680 | 7,922 | -0.04(-0.41%) |
Apr 13, 2011 | 9.750 | 9.850 | 9.700 | 9.720 | 19,678 | +0.00(+0.00%) |
Apr 12, 2011 | 9.970 | 9.970 | 9.650 | 9.720 | 14,028 | -0.23(-2.31%) |
Apr 11, 2011 | 9.950 | 9.950 | 9.850 | 9.950 | 14,040 | +0.01(+0.10%) |
Apr 08, 2011 | 9.850 | 9.950 | 9.720 | 9.940 | 6,630 | +0.00(+0.00%) |
Apr 07, 2011 | 9.900 | 9.950 | 9.730 | 9.940 | 4,536 | +0.08(+0.80%) |
Apr 06, 2011 | 9.890 | 9.911 | 9.850 | 9.861 | 8,430 | -0.10(-1.05%) |
Apr 05, 2011 | 9.750 | 9.990 | 9.750 | 9.966 | 2,700 | +0.15(+1.49%) |
Apr 04, 2011 | 9.860 | 9.990 | 9.760 | 9.820 | 9,218 | -0.07(-0.71%) |
Apr 01, 2011 | 9.890 | 9.900 | 9.800 | 9.890 | 4,274 | +0.00(+0.00%) |
Mar 31, 2011 | 9.990 | 10.00 | 9.850 | 9.890 | 1,640 | -0.03(-0.32%) |
Mar 30, 2011 | 9.960 | 9.960 | 9.830 | 9.922 | 6,269 | +0.05(+0.53%) |
Mar 29, 2011 | 9.900 | 9.960 | 9.550 | 9.870 | 3,236 | +0.03(+0.30%) |
Mar 28, 2011 | 9.900 | 9.980 | 9.800 | 9.840 | 6,300 | -0.11(-1.11%) |
Mar 25, 2011 | 10.00 | 10.04 | 9.810 | 9.950 | 7,009 | +0.05(+0.50%) |
Mar 24, 2011 | 9.950 | 10.00 | 9.840 | 9.900 | 7,766 | +0.01(+0.10%) |
Mar 23, 2011 | 9.830 | 10.00 | 9.810 | 9.890 | 4,414 | -0.14(-1.40%) |
Mar 22, 2011 | 10.00 | 10.10 | 9.950 | 10.03 | 2,779 | -0.07(-0.69%) |
Mar 21, 2011 | 10.04 | 10.10 | 9.900 | 10.10 | 3,875 | +0.14(+1.41%) |
Mar 18, 2011 | 9.800 | 9.960 | 9.800 | 9.960 | 1,000 | +0.16(+1.63%) |
Mar 17, 2011 | 9.930 | 9.930 | 9.750 | 9.800 | 4,016 | -0.08(-0.81%) |
Mar 16, 2011 | 9.980 | 9.980 | 9.700 | 9.880 | 7,860 | -0.10(-1.00%) |
Mar 15, 2011 | 10.00 | 10.05 | 9.710 | 9.980 | 20,761 | -0.20(-1.96%) |
Mar 14, 2011 | 10.09 | 10.19 | 10.00 | 10.18 | 2,900 | +0.08(+0.79%) |
Mar 11, 2011 | 10.00 | 10.11 | 10.00 | 10.10 | 4,847 | -0.13(-1.27%) |
Mar 10, 2011 | 10.15 | 10.24 | 10.05 | 10.23 | 4,913 | +0.08(+0.79%) |
Mar 09, 2011 | 10.15 | 10.34 | 10.11 | 10.15 | 5,395 | +0.00(+0.00%) |
Mar 08, 2011 | 10.20 | 10.31 | 10.15 | 10.15 | 2,675 | -0.05(-0.49%) |
Mar 07, 2011 | 10.25 | 10.38 | 10.17 | 10.20 | 6,936 | -0.05(-0.49%) |
Mar 04, 2011 | 10.25 | 10.35 | 10.25 | 10.25 | 1,150 | -0.00(-0.00%) |
Mar 03, 2011 | 10.22 | 10.42 | 10.20 | 10.25 | 8,123 | -0.05(-0.48%) |
Mar 02, 2011 | 10.36 | 10.40 | 10.27 | 10.30 | 2,986 | -0.01(-0.10%) |