Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.665 | 1,350,857 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,937 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.903 | 8.998 | 1,556,183 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.360 | 8.913 | 9.046 | 2,045,063 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.979 | 9.256 | 1,712,962 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.922 | 8.998 | 2,164,441 | -0.26(-2.78%) |
May 16, 2011 | 9.503 | 9.579 | 9.189 | 9.256 | 1,845,632 | -0.37(-3.86%) |
May 13, 2011 | 9.760 | 9.884 | 9.608 | 9.627 | 1,512,619 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.598 | 9.770 | 1,659,998 | +0.03(+0.29%) |
May 11, 2011 | 9.541 | 9.836 | 9.522 | 9.741 | 2,681,334 | +0.18(+1.89%) |
May 10, 2011 | 9.503 | 9.665 | 9.494 | 9.560 | 1,640,676 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.198 | 9.494 | 3,715,529 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.122 | 9.179 | 1,638,917 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,376 | +0.05(+0.52%) |
May 04, 2011 | 9.198 | 9.275 | 8.837 | 9.179 | 3,547,798 | +0.10(+1.15%) |
May 03, 2011 | 8.484 | 9.265 | 8.408 | 9.075 | 7,484,115 | +0.58(+6.84%) |
May 02, 2011 | 8.462 | 8.522 | 8.427 | 8.494 | 3,040,251 | -0.02(-0.22%) |
Apr 29, 2011 | 8.465 | 8.608 | 8.427 | 8.513 | 1,590,585 | +0.04(+0.45%) |
Apr 28, 2011 | 8.646 | 8.646 | 8.456 | 8.475 | 1,615,428 | -0.19(-2.20%) |
Apr 27, 2011 | 8.465 | 8.684 | 8.437 | 8.665 | 1,527,029 | +0.20(+2.36%) |
Apr 26, 2011 | 8.551 | 8.551 | 8.399 | 8.465 | 2,485,351 | -0.08(-0.89%) |
Apr 25, 2011 | 8.656 | 8.694 | 8.494 | 8.541 | 1,005,654 | -0.04(-0.44%) |
Apr 21, 2011 | 8.618 | 8.646 | 8.475 | 8.579 | 1,670,710 | +0.10(+1.24%) |
Apr 20, 2011 | 8.551 | 8.665 | 8.360 | 8.475 | 1,735,676 | +0.11(+1.37%) |
Apr 19, 2011 | 8.427 | 8.456 | 8.237 | 8.360 | 1,385,831 | -0.09(-1.01%) |
Apr 18, 2011 | 8.380 | 8.475 | 8.322 | 8.446 | 2,021,242 | -0.11(-1.33%) |
Apr 15, 2011 | 8.551 | 8.599 | 8.494 | 8.560 | 1,165,190 | +0.05(+0.56%) |
Apr 14, 2011 | 8.446 | 8.579 | 8.351 | 8.513 | 1,535,224 | -0.08(-0.89%) |
Apr 13, 2011 | 8.599 | 8.684 | 8.522 | 8.589 | 1,626,908 | +0.14(+1.69%) |
Apr 12, 2011 | 8.570 | 8.589 | 8.427 | 8.446 | 1,528,867 | -0.22(-2.53%) |
Apr 11, 2011 | 8.703 | 8.788 | 8.570 | 8.665 | 1,402,543 | +0.02(+0.22%) |
Apr 08, 2011 | 8.932 | 8.941 | 8.589 | 8.646 | 2,737,451 | -0.12(-1.41%) |
Apr 07, 2011 | 9.084 | 9.179 | 8.741 | 8.770 | 3,573,355 | -0.28(-3.05%) |
Apr 06, 2011 | 9.437 | 9.475 | 8.979 | 9.046 | 2,275,177 | -0.30(-3.16%) |
Apr 05, 2011 | 9.056 | 9.456 | 9.027 | 9.341 | 2,195,972 | +0.24(+2.62%) |
Apr 04, 2011 | 9.179 | 9.279 | 9.018 | 9.103 | 1,877,053 | +0.00(+0.00%) |
Apr 01, 2011 | 9.037 | 9.141 | 8.903 | 9.103 | 1,971,343 | +0.18(+2.03%) |
Mar 31, 2011 | 8.922 | 8.970 | 8.808 | 8.922 | 982,903 | -0.05(-0.53%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 1,740,530 | +0.27(+3.06%) |
Mar 29, 2011 | 8.722 | 8.808 | 8.637 | 8.703 | 1,284,351 | -0.03(-0.33%) |
Mar 28, 2011 | 9.046 | 9.179 | 8.732 | 8.732 | 1,385,963 | -0.28(-3.07%) |
Mar 25, 2011 | 8.979 | 9.208 | 8.827 | 9.008 | 2,126,677 | +0.12(+1.39%) |
Mar 24, 2011 | 8.665 | 9.027 | 8.513 | 8.884 | 2,386,185 | +0.31(+3.67%) |
Mar 23, 2011 | 8.618 | 8.665 | 8.418 | 8.570 | 2,745,921 | -0.10(-1.10%) |
Mar 22, 2011 | 8.951 | 9.046 | 8.665 | 8.665 | 1,734,974 | -0.22(-2.47%) |
Mar 21, 2011 | 8.779 | 8.903 | 8.770 | 8.884 | 3,160,156 | +0.30(+3.55%) |
Mar 18, 2011 | 8.884 | 8.913 | 8.551 | 8.579 | 2,585,965 | -0.14(-1.64%) |
Mar 17, 2011 | 8.837 | 8.856 | 8.684 | 8.722 | 1,571,506 | +0.10(+1.22%) |
Mar 16, 2011 | 8.856 | 8.894 | 8.599 | 8.618 | 2,729,935 | -0.30(-3.31%) |
Mar 15, 2011 | 8.770 | 8.998 | 8.751 | 8.913 | 2,443,415 | -0.12(-1.37%) |
Mar 14, 2011 | 9.227 | 9.227 | 8.884 | 9.037 | 2,111,333 | -0.31(-3.36%) |
Mar 11, 2011 | 8.922 | 9.394 | 8.760 | 9.351 | 2,607,929 | +0.30(+3.37%) |
Mar 10, 2011 | 9.151 | 9.360 | 9.027 | 9.046 | 2,622,447 | -0.36(-3.85%) |
Mar 09, 2011 | 9.265 | 9.503 | 9.208 | 9.408 | 1,944,089 | +0.06(+0.61%) |
Mar 08, 2011 | 9.227 | 9.513 | 9.189 | 9.351 | 2,077,236 | +0.15(+1.66%) |
Mar 07, 2011 | 9.237 | 9.484 | 8.951 | 9.198 | 4,738,819 | -0.45(-4.64%) |
Mar 04, 2011 | 9.884 | 9.951 | 9.446 | 9.646 | 2,633,146 | -0.24(-2.41%) |
Mar 03, 2011 | 9.751 | 9.951 | 9.656 | 9.884 | 2,686,513 | +0.31(+3.28%) |
Mar 02, 2011 | 9.437 | 9.703 | 9.294 | 9.570 | 3,305,718 | +0.13(+1.41%) |