Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.666 | 1,350,807 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,892 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.904 | 8.999 | 1,556,126 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.361 | 8.913 | 9.046 | 2,044,987 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.980 | 9.256 | 1,712,899 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.923 | 8.999 | 2,164,361 | -0.26(-2.78%) |
May 16, 2011 | 9.504 | 9.580 | 9.189 | 9.256 | 1,845,564 | -0.37(-3.86%) |
May 13, 2011 | 9.761 | 9.884 | 9.608 | 9.627 | 1,512,563 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.599 | 9.770 | 1,659,937 | +0.03(+0.29%) |
May 11, 2011 | 9.542 | 9.837 | 9.523 | 9.742 | 2,681,235 | +0.18(+1.89%) |
May 10, 2011 | 9.504 | 9.665 | 9.494 | 9.561 | 1,640,615 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.199 | 9.494 | 3,715,391 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.123 | 9.180 | 1,638,856 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,264 | +0.05(+0.52%) |
May 04, 2011 | 9.199 | 9.275 | 8.837 | 9.180 | 3,547,666 | +0.10(+1.15%) |
May 03, 2011 | 8.485 | 9.265 | 8.408 | 9.075 | 7,483,838 | +0.58(+6.84%) |
May 02, 2011 | 8.463 | 8.523 | 8.427 | 8.494 | 3,040,138 | -0.02(-0.22%) |
Apr 29, 2011 | 8.466 | 8.608 | 8.427 | 8.513 | 1,590,526 | +0.04(+0.45%) |
Apr 28, 2011 | 8.646 | 8.646 | 8.456 | 8.475 | 1,615,368 | -0.19(-2.20%) |
Apr 27, 2011 | 8.466 | 8.685 | 8.437 | 8.666 | 1,526,973 | +0.20(+2.36%) |
Apr 26, 2011 | 8.551 | 8.551 | 8.399 | 8.466 | 2,485,259 | -0.08(-0.89%) |
Apr 25, 2011 | 8.656 | 8.694 | 8.494 | 8.542 | 1,005,617 | -0.04(-0.44%) |
Apr 21, 2011 | 8.618 | 8.646 | 8.475 | 8.580 | 1,670,648 | +0.10(+1.24%) |
Apr 20, 2011 | 8.551 | 8.666 | 8.361 | 8.475 | 1,735,612 | +0.11(+1.37%) |
Apr 19, 2011 | 8.427 | 8.456 | 8.237 | 8.361 | 1,385,779 | -0.09(-1.01%) |
Apr 18, 2011 | 8.380 | 8.475 | 8.323 | 8.447 | 2,021,167 | -0.11(-1.33%) |
Apr 15, 2011 | 8.551 | 8.599 | 8.494 | 8.561 | 1,165,147 | +0.05(+0.56%) |
Apr 14, 2011 | 8.447 | 8.580 | 8.351 | 8.513 | 1,535,167 | -0.08(-0.89%) |
Apr 13, 2011 | 8.599 | 8.685 | 8.523 | 8.589 | 1,626,848 | +0.14(+1.69%) |
Apr 12, 2011 | 8.570 | 8.589 | 8.427 | 8.447 | 1,528,810 | -0.22(-2.53%) |
Apr 11, 2011 | 8.704 | 8.788 | 8.570 | 8.666 | 1,402,491 | +0.02(+0.22%) |
Apr 08, 2011 | 8.932 | 8.942 | 8.589 | 8.646 | 2,737,350 | -0.12(-1.41%) |
Apr 07, 2011 | 9.085 | 9.180 | 8.742 | 8.770 | 3,573,222 | -0.28(-3.05%) |
Apr 06, 2011 | 9.437 | 9.475 | 8.980 | 9.046 | 2,275,093 | -0.30(-3.16%) |
Apr 05, 2011 | 9.056 | 9.456 | 9.027 | 9.342 | 2,195,891 | +0.24(+2.62%) |
Apr 04, 2011 | 9.180 | 9.280 | 9.018 | 9.104 | 1,876,984 | +0.00(+0.00%) |
Apr 01, 2011 | 9.037 | 9.142 | 8.904 | 9.104 | 1,971,271 | +0.18(+2.03%) |
Mar 31, 2011 | 8.923 | 8.970 | 8.808 | 8.923 | 982,866 | -0.05(-0.53%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 1,740,466 | +0.27(+3.06%) |
Mar 29, 2011 | 8.723 | 8.808 | 8.637 | 8.704 | 1,284,303 | -0.03(-0.33%) |
Mar 28, 2011 | 9.046 | 9.180 | 8.732 | 8.732 | 1,385,912 | -0.28(-3.07%) |
Mar 25, 2011 | 8.980 | 9.208 | 8.827 | 9.008 | 2,126,599 | +0.12(+1.39%) |
Mar 24, 2011 | 8.666 | 9.027 | 8.513 | 8.885 | 2,386,096 | +0.31(+3.67%) |
Mar 23, 2011 | 8.618 | 8.666 | 8.418 | 8.570 | 2,745,819 | -0.10(-1.10%) |
Mar 22, 2011 | 8.951 | 9.046 | 8.666 | 8.666 | 1,734,910 | -0.22(-2.47%) |
Mar 21, 2011 | 8.780 | 8.904 | 8.770 | 8.885 | 3,160,039 | +0.30(+3.55%) |
Mar 18, 2011 | 8.885 | 8.913 | 8.551 | 8.580 | 2,585,869 | -0.14(-1.64%) |
Mar 17, 2011 | 8.837 | 8.856 | 8.685 | 8.723 | 1,571,448 | +0.10(+1.22%) |
Mar 16, 2011 | 8.856 | 8.894 | 8.599 | 8.618 | 2,729,834 | -0.30(-3.31%) |
Mar 15, 2011 | 8.770 | 8.999 | 8.751 | 8.913 | 2,443,325 | -0.12(-1.37%) |
Mar 14, 2011 | 9.227 | 9.227 | 8.885 | 9.037 | 2,111,255 | -0.31(-3.36%) |
Mar 11, 2011 | 8.923 | 9.394 | 8.761 | 9.351 | 2,607,832 | +0.30(+3.37%) |
Mar 10, 2011 | 9.151 | 9.361 | 9.027 | 9.046 | 2,622,350 | -0.36(-3.85%) |
Mar 09, 2011 | 9.265 | 9.504 | 9.208 | 9.408 | 1,944,017 | +0.06(+0.61%) |
Mar 08, 2011 | 9.227 | 9.513 | 9.189 | 9.351 | 2,077,159 | +0.15(+1.66%) |
Mar 07, 2011 | 9.237 | 9.484 | 8.951 | 9.199 | 4,738,643 | -0.45(-4.64%) |
Mar 04, 2011 | 9.884 | 9.951 | 9.446 | 9.646 | 2,633,049 | -0.24(-2.41%) |
Mar 03, 2011 | 9.751 | 9.951 | 9.656 | 9.884 | 2,686,414 | +0.31(+3.28%) |
Mar 02, 2011 | 9.437 | 9.703 | 9.294 | 9.570 | 3,305,596 | +0.13(+1.41%) |