Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.756 | 9.756 | 9.519 | 9.534 | 84,120 | -0.21(-2.20%) |
May 23, 2011 | 9.637 | 10.00 | 9.637 | 9.749 | 85,925 | -0.16(-1.64%) |
May 20, 2011 | 9.812 | 10.09 | 9.812 | 9.912 | 99,233 | +0.02(+0.19%) |
May 19, 2011 | 9.752 | 9.975 | 9.630 | 9.893 | 37,681 | +0.23(+2.34%) |
May 18, 2011 | 9.641 | 9.793 | 9.432 | 9.667 | 96,151 | +0.04(+0.38%) |
May 17, 2011 | 9.630 | 9.793 | 9.563 | 9.630 | 51,547 | -0.09(-0.90%) |
May 16, 2011 | 10.09 | 10.23 | 9.715 | 9.717 | 40,884 | -0.46(-4.53%) |
May 13, 2011 | 10.30 | 10.32 | 10.17 | 10.18 | 34,394 | -0.10(-0.94%) |
May 12, 2011 | 9.901 | 10.30 | 9.782 | 10.27 | 64,432 | +0.24(+2.44%) |
May 11, 2011 | 10.19 | 10.37 | 9.930 | 10.03 | 80,317 | -0.25(-2.45%) |
May 10, 2011 | 9.634 | 10.28 | 9.634 | 10.28 | 98,316 | +0.68(+7.06%) |
May 09, 2011 | 9.389 | 9.630 | 9.300 | 9.604 | 198,532 | +0.16(+1.65%) |
May 06, 2011 | 9.500 | 9.797 | 9.356 | 9.448 | 81,907 | +0.11(+1.19%) |
May 05, 2011 | 9.215 | 9.534 | 8.830 | 9.337 | 75,327 | +0.05(+0.56%) |
May 04, 2011 | 9.741 | 10.33 | 9.274 | 9.285 | 247,870 | +0.45(+5.05%) |
May 03, 2011 | 9.104 | 9.259 | 8.752 | 8.839 | 65,393 | -0.31(-3.38%) |
May 02, 2011 | 9.278 | 9.708 | 9.148 | 9.148 | 59,873 | -0.49(-5.04%) |
Apr 29, 2011 | 9.197 | 9.715 | 9.159 | 9.634 | 60,443 | +0.49(+5.35%) |
Apr 28, 2011 | 8.793 | 9.152 | 8.793 | 9.145 | 45,216 | +0.28(+3.18%) |
Apr 27, 2011 | 8.937 | 8.989 | 8.526 | 8.863 | 149,526 | -0.06(-0.62%) |
Apr 26, 2011 | 8.481 | 8.967 | 8.481 | 8.919 | 34,769 | +0.51(+6.04%) |
Apr 25, 2011 | 8.493 | 8.496 | 8.341 | 8.411 | 24,060 | -0.09(-1.00%) |
Apr 21, 2011 | 8.152 | 8.500 | 7.996 | 8.496 | 97,563 | +0.35(+4.27%) |
Apr 20, 2011 | 8.244 | 8.244 | 7.848 | 8.148 | 54,827 | +0.11(+1.38%) |
Apr 19, 2011 | 7.881 | 8.074 | 7.881 | 8.037 | 48,144 | +0.19(+2.36%) |
Apr 18, 2011 | 8.103 | 8.103 | 7.840 | 7.852 | 45,103 | -0.42(-5.06%) |
Apr 15, 2011 | 8.218 | 8.296 | 8.015 | 8.270 | 121,191 | +0.04(+0.45%) |
Apr 14, 2011 | 7.940 | 8.270 | 7.833 | 8.233 | 93,728 | +0.21(+2.68%) |
Apr 13, 2011 | 8.296 | 8.296 | 8.018 | 8.018 | 63,490 | -0.18(-2.17%) |
Apr 12, 2011 | 8.192 | 8.337 | 7.933 | 8.196 | 185,308 | -0.17(-2.04%) |
Apr 11, 2011 | 8.852 | 8.904 | 8.344 | 8.367 | 133,981 | -0.50(-5.64%) |
Apr 08, 2011 | 9.274 | 9.274 | 8.867 | 8.867 | 67,843 | -0.36(-3.93%) |
Apr 07, 2011 | 9.267 | 9.278 | 9.085 | 9.230 | 16,946 | -0.11(-1.15%) |
Apr 06, 2011 | 9.445 | 9.445 | 9.282 | 9.337 | 29,061 | -0.01(-0.08%) |
Apr 05, 2011 | 9.500 | 9.500 | 9.311 | 9.345 | 30,194 | -0.06(-0.67%) |
Apr 04, 2011 | 9.493 | 9.508 | 9.356 | 9.408 | 83,845 | -0.01(-0.08%) |
Apr 01, 2011 | 9.448 | 9.478 | 8.911 | 9.415 | 24,667 | +0.09(+0.95%) |
Mar 31, 2011 | 9.274 | 9.371 | 9.145 | 9.326 | 87,728 | +0.03(+0.36%) |
Mar 30, 2011 | 9.356 | 9.367 | 9.263 | 9.293 | 74,528 | -0.00(-0.04%) |
Mar 29, 2011 | 9.074 | 9.297 | 8.960 | 9.297 | 62,516 | +0.29(+3.25%) |
Mar 28, 2011 | 8.908 | 9.167 | 8.756 | 9.004 | 133,984 | +0.13(+1.42%) |
Mar 25, 2011 | 8.859 | 9.007 | 8.845 | 8.878 | 71,978 | +0.06(+0.67%) |
Mar 24, 2011 | 9.026 | 9.026 | 8.722 | 8.819 | 63,978 | -0.11(-1.20%) |
Mar 23, 2011 | 8.937 | 8.990 | 8.826 | 8.926 | 64,739 | -0.08(-0.86%) |
Mar 22, 2011 | 8.711 | 9.022 | 8.711 | 9.004 | 131,933 | +0.37(+4.29%) |
Mar 21, 2011 | 8.556 | 8.637 | 7.707 | 8.633 | 189,145 | +0.73(+9.18%) |
Mar 18, 2011 | 7.492 | 7.907 | 7.492 | 7.907 | 90,082 | +0.50(+6.70%) |
Mar 17, 2011 | 7.411 | 7.555 | 7.377 | 7.411 | 119,763 | +0.11(+1.52%) |
Mar 16, 2011 | 7.600 | 7.600 | 7.299 | 7.299 | 104,526 | -0.30(-3.95%) |
Mar 15, 2011 | 7.722 | 7.751 | 7.596 | 7.600 | 80,341 | -0.30(-3.84%) |
Mar 14, 2011 | 8.063 | 8.129 | 7.881 | 7.903 | 32,334 | -0.30(-3.70%) |
Mar 11, 2011 | 8.196 | 8.318 | 8.152 | 8.207 | 63,525 | -0.02(-0.23%) |
Mar 10, 2011 | 8.544 | 8.561 | 8.178 | 8.226 | 169,803 | -0.46(-5.29%) |
Mar 09, 2011 | 8.307 | 8.744 | 8.292 | 8.685 | 56,268 | +0.39(+4.64%) |
Mar 08, 2011 | 8.200 | 8.504 | 8.137 | 8.300 | 166,286 | -0.05(-0.58%) |
Mar 07, 2011 | 8.641 | 8.641 | 8.267 | 8.348 | 53,029 | -0.29(-3.39%) |
Mar 04, 2011 | 8.370 | 8.704 | 8.059 | 8.641 | 332,127 | +0.31(+3.69%) |
Mar 03, 2011 | 8.040 | 8.333 | 8.022 | 8.333 | 57,334 | +0.41(+5.24%) |
Mar 02, 2011 | 8.007 | 8.007 | 7.855 | 7.918 | 36,785 | +0.01(+0.19%) |