Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.780 | 8.780 | 8.260 | 8.290 | 69,923 | -0.49(-5.58%) |
May 23, 2011 | 9.140 | 9.140 | 8.540 | 8.780 | 112,635 | -0.41(-4.46%) |
May 20, 2011 | 9.400 | 9.520 | 9.150 | 9.190 | 58,077 | -0.15(-1.61%) |
May 19, 2011 | 9.050 | 9.770 | 8.940 | 9.340 | 109,398 | +0.29(+3.20%) |
May 18, 2011 | 9.040 | 9.100 | 8.900 | 9.050 | 66,840 | +0.00(+0.00%) |
May 17, 2011 | 9.080 | 9.190 | 9.000 | 9.050 | 88,148 | -0.11(-1.20%) |
May 16, 2011 | 9.520 | 9.530 | 9.050 | 9.160 | 90,253 | -0.37(-3.88%) |
May 13, 2011 | 9.570 | 9.710 | 9.440 | 9.530 | 27,942 | -0.06(-0.63%) |
May 12, 2011 | 9.280 | 9.610 | 8.980 | 9.590 | 29,861 | +0.29(+3.12%) |
May 11, 2011 | 9.400 | 9.589 | 8.760 | 9.300 | 142,878 | -0.44(-4.52%) |
May 10, 2011 | 9.320 | 9.899 | 9.320 | 9.740 | 55,699 | +0.42(+4.51%) |
May 09, 2011 | 9.070 | 9.410 | 9.000 | 9.320 | 73,435 | +0.22(+2.42%) |
May 06, 2011 | 9.090 | 9.290 | 9.080 | 9.100 | 20,658 | +0.04(+0.44%) |
May 05, 2011 | 9.040 | 9.220 | 8.750 | 9.060 | 51,698 | -0.05(-0.55%) |
May 04, 2011 | 9.070 | 9.120 | 8.530 | 9.110 | 59,964 | -0.01(-0.11%) |
May 03, 2011 | 9.750 | 9.800 | 8.940 | 9.120 | 115,560 | -0.71(-7.22%) |
May 02, 2011 | 9.830 | 9.970 | 9.700 | 9.830 | 122,683 | +0.05(+0.51%) |
Apr 29, 2011 | 10.27 | 10.30 | 9.700 | 9.780 | 63,798 | -0.48(-4.68%) |
Apr 28, 2011 | 10.00 | 10.34 | 10.00 | 10.26 | 28,051 | +0.26(+2.60%) |
Apr 27, 2011 | 9.860 | 10.06 | 9.860 | 10.00 | 17,305 | +0.14(+1.42%) |
Apr 26, 2011 | 9.890 | 10.02 | 9.600 | 9.860 | 56,398 | -0.01(-0.10%) |
Apr 25, 2011 | 10.06 | 10.13 | 9.870 | 9.870 | 55,597 | -0.28(-2.76%) |
Apr 21, 2011 | 10.26 | 10.30 | 10.13 | 10.15 | 19,229 | -0.09(-0.88%) |
Apr 20, 2011 | 10.17 | 10.47 | 10.17 | 10.24 | 31,993 | +0.15(+1.49%) |
Apr 19, 2011 | 9.700 | 10.17 | 9.560 | 10.09 | 31,465 | +0.39(+4.02%) |
Apr 18, 2011 | 9.670 | 9.840 | 9.500 | 9.700 | 72,207 | -0.16(-1.62%) |
Apr 15, 2011 | 9.720 | 9.877 | 9.710 | 9.860 | 46,575 | +0.14(+1.44%) |
Apr 14, 2011 | 9.950 | 9.950 | 9.700 | 9.720 | 23,767 | -0.25(-2.51%) |
Apr 13, 2011 | 9.950 | 10.03 | 9.860 | 9.970 | 49,898 | +0.10(+1.01%) |
Apr 12, 2011 | 9.680 | 9.910 | 9.630 | 9.870 | 31,051 | +0.12(+1.28%) |
Apr 11, 2011 | 10.07 | 10.17 | 9.680 | 9.745 | 91,680 | +0.05(+0.57%) |
Apr 08, 2011 | 9.990 | 9.990 | 9.690 | 9.690 | 14,533 | -0.26(-2.61%) |
Apr 07, 2011 | 9.930 | 10.03 | 9.840 | 9.950 | 34,925 | +0.03(+0.30%) |
Apr 06, 2011 | 9.860 | 10.04 | 9.820 | 9.920 | 39,548 | +0.10(+1.02%) |
Apr 05, 2011 | 9.570 | 9.840 | 9.450 | 9.820 | 62,244 | +0.17(+1.76%) |
Apr 04, 2011 | 10.23 | 10.23 | 9.570 | 9.650 | 133,971 | -0.50(-4.93%) |
Apr 01, 2011 | 10.44 | 10.50 | 10.15 | 10.15 | 42,050 | -0.22(-2.12%) |
Mar 31, 2011 | 10.33 | 10.43 | 10.23 | 10.37 | 68,763 | +0.07(+0.68%) |
Mar 30, 2011 | 10.30 | 10.61 | 10.15 | 10.30 | 66,588 | +0.15(+1.48%) |
Mar 29, 2011 | 10.09 | 10.29 | 9.800 | 10.15 | 80,600 | +0.09(+0.89%) |
Mar 28, 2011 | 9.910 | 10.15 | 9.660 | 10.06 | 76,275 | +0.15(+1.51%) |
Mar 25, 2011 | 10.14 | 10.15 | 9.841 | 9.910 | 43,010 | -0.13(-1.29%) |
Mar 24, 2011 | 10.00 | 10.13 | 9.631 | 10.04 | 106,048 | +0.06(+0.60%) |
Mar 23, 2011 | 9.750 | 9.990 | 9.650 | 9.980 | 48,029 | +0.24(+2.46%) |
Mar 22, 2011 | 9.800 | 10.03 | 9.480 | 9.740 | 153,058 | -0.11(-1.12%) |
Mar 21, 2011 | 9.820 | 10.19 | 9.660 | 9.850 | 165,907 | +0.18(+1.86%) |
Mar 18, 2011 | 9.600 | 9.750 | 9.500 | 9.670 | 98,079 | +0.12(+1.26%) |
Mar 17, 2011 | 9.730 | 9.750 | 9.421 | 9.550 | 122,354 | -0.07(-0.73%) |
Mar 16, 2011 | 10.53 | 10.59 | 9.607 | 9.620 | 105,381 | -0.96(-9.07%) |
Mar 15, 2011 | 10.52 | 10.70 | 10.16 | 10.58 | 112,174 | -0.31(-2.85%) |
Mar 14, 2011 | 10.81 | 10.98 | 10.57 | 10.89 | 106,922 | +0.18(+1.68%) |
Mar 11, 2011 | 10.34 | 10.98 | 10.34 | 10.71 | 189,320 | +0.27(+2.59%) |
Mar 10, 2011 | 10.33 | 10.49 | 10.13 | 10.44 | 119,759 | +0.12(+1.16%) |
Mar 09, 2011 | 10.45 | 10.49 | 10.22 | 10.32 | 81,436 | -0.11(-1.05%) |
Mar 08, 2011 | 10.41 | 10.46 | 10.14 | 10.43 | 97,190 | -0.01(-0.10%) |
Mar 07, 2011 | 10.38 | 10.58 | 10.20 | 10.44 | 258,780 | +0.31(+3.06%) |
Mar 04, 2011 | 10.14 | 10.27 | 10.00 | 10.13 | 111,545 | +0.02(+0.20%) |
Mar 03, 2011 | 9.750 | 10.25 | 9.750 | 10.11 | 123,734 | -0.07(-0.69%) |
Mar 02, 2011 | 9.820 | 10.20 | 9.652 | 10.18 | 93,622 | +0.04(+0.39%) |