Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.300 | 9.305 | 9.205 | 9.240 | 178,413 | +0.00(+0.00%) |
May 23, 2011 | 9.270 | 9.345 | 9.235 | 9.240 | 194,856 | -0.15(-1.60%) |
May 20, 2011 | 9.440 | 9.460 | 9.330 | 9.390 | 184,103 | -0.06(-0.58%) |
May 19, 2011 | 9.405 | 9.480 | 9.370 | 9.445 | 205,357 | +0.07(+0.69%) |
May 18, 2011 | 9.380 | 9.395 | 9.340 | 9.380 | 167,147 | +0.05(+0.48%) |
May 17, 2011 | 9.185 | 9.370 | 9.185 | 9.335 | 183,692 | +0.11(+1.19%) |
May 16, 2011 | 9.355 | 9.395 | 9.220 | 9.225 | 211,027 | -0.13(-1.36%) |
May 13, 2011 | 9.465 | 9.480 | 9.280 | 9.352 | 209,549 | -0.12(-1.29%) |
May 12, 2011 | 9.380 | 9.500 | 9.315 | 9.475 | 216,705 | +0.09(+0.96%) |
May 11, 2011 | 9.465 | 9.475 | 9.365 | 9.385 | 223,220 | -0.10(-1.00%) |
May 10, 2011 | 9.325 | 9.480 | 9.325 | 9.480 | 379,969 | +0.16(+1.72%) |
May 09, 2011 | 9.255 | 9.335 | 9.205 | 9.320 | 279,165 | +0.11(+1.14%) |
May 06, 2011 | 9.265 | 9.335 | 9.180 | 9.215 | 225,166 | +0.04(+0.44%) |
May 05, 2011 | 9.210 | 9.285 | 9.110 | 9.175 | 315,425 | +0.05(+0.49%) |
May 04, 2011 | 9.170 | 9.205 | 9.110 | 9.130 | 197,731 | -0.01(-0.11%) |
May 03, 2011 | 9.105 | 9.185 | 9.060 | 9.140 | 230,109 | +0.06(+0.61%) |
May 02, 2011 | 9.110 | 9.260 | 9.085 | 9.085 | 252,713 | -0.12(-1.30%) |
Apr 29, 2011 | 9.195 | 9.225 | 9.155 | 9.205 | 224,627 | -0.02(-0.22%) |
Apr 28, 2011 | 9.250 | 9.250 | 9.195 | 9.225 | 227,320 | -0.03(-0.27%) |
Apr 27, 2011 | 9.190 | 9.260 | 9.190 | 9.250 | 167,795 | +0.04(+0.38%) |
Apr 26, 2011 | 9.165 | 9.235 | 9.115 | 9.215 | 306,027 | +0.12(+1.27%) |
Apr 25, 2011 | 9.140 | 9.150 | 9.014 | 9.100 | 189,821 | -0.04(-0.44%) |
Apr 21, 2011 | 9.190 | 9.190 | 9.075 | 9.140 | 145,083 | +0.01(+0.14%) |
Apr 20, 2011 | 9.105 | 9.140 | 9.050 | 9.127 | 215,319 | +0.15(+1.64%) |
Apr 19, 2011 | 9.070 | 9.140 | 8.979 | 8.979 | 175,696 | -0.08(-0.83%) |
Apr 18, 2011 | 9.170 | 9.170 | 9.035 | 9.055 | 265,691 | -0.17(-1.79%) |
Apr 15, 2011 | 9.090 | 9.235 | 9.085 | 9.220 | 287,976 | +0.11(+1.15%) |
Apr 14, 2011 | 9.014 | 9.130 | 9.009 | 9.115 | 297,100 | +0.05(+0.55%) |
Apr 13, 2011 | 8.984 | 9.165 | 8.979 | 9.065 | 481,702 | -0.07(-0.73%) |
Apr 12, 2011 | 9.170 | 9.190 | 9.131 | 9.131 | 481,378 | -0.04(-0.43%) |
Apr 11, 2011 | 9.209 | 9.209 | 9.141 | 9.170 | 488,742 | -0.01(-0.16%) |
Apr 08, 2011 | 9.214 | 9.239 | 9.141 | 9.185 | 319,407 | +0.03(+0.37%) |
Apr 07, 2011 | 9.204 | 9.224 | 9.151 | 9.151 | 452,104 | -0.03(-0.32%) |
Apr 06, 2011 | 9.067 | 9.195 | 9.067 | 9.180 | 450,951 | +0.12(+1.30%) |
Apr 05, 2011 | 9.067 | 9.102 | 9.038 | 9.062 | 337,797 | -0.00(-0.05%) |
Apr 04, 2011 | 9.067 | 9.092 | 9.008 | 9.067 | 305,286 | +0.03(+0.38%) |
Apr 01, 2011 | 9.165 | 9.185 | 8.989 | 9.033 | 407,971 | -0.13(-1.44%) |
Mar 31, 2011 | 9.146 | 9.209 | 9.106 | 9.165 | 314,331 | +0.06(+0.65%) |
Mar 30, 2011 | 9.106 | 9.165 | 9.082 | 9.106 | 299,551 | +0.06(+0.65%) |
Mar 29, 2011 | 9.062 | 9.087 | 9.018 | 9.048 | 223,457 | +0.03(+0.33%) |
Mar 28, 2011 | 8.999 | 9.062 | 8.945 | 9.018 | 249,322 | +0.08(+0.88%) |
Mar 25, 2011 | 8.954 | 9.043 | 8.886 | 8.940 | 177,546 | +0.02(+0.22%) |
Mar 24, 2011 | 8.886 | 8.964 | 8.847 | 8.920 | 144,860 | +0.06(+0.66%) |
Mar 23, 2011 | 8.837 | 8.891 | 8.742 | 8.861 | 231,398 | +0.03(+0.33%) |
Mar 22, 2011 | 8.822 | 8.866 | 8.803 | 8.832 | 144,881 | +0.00(+0.06%) |
Mar 21, 2011 | 8.807 | 8.920 | 8.798 | 8.827 | 260,179 | +0.00(+0.00%) |
Mar 18, 2011 | 8.621 | 8.827 | 8.553 | 8.827 | 391,547 | +0.27(+3.21%) |
Mar 17, 2011 | 8.626 | 8.626 | 8.479 | 8.553 | 305,770 | +0.05(+0.58%) |
Mar 16, 2011 | 8.553 | 8.636 | 8.455 | 8.504 | 312,081 | -0.05(-0.57%) |
Mar 15, 2011 | 8.577 | 8.607 | 8.455 | 8.553 | 329,497 | -0.10(-1.19%) |
Mar 14, 2011 | 8.636 | 8.700 | 8.602 | 8.656 | 230,409 | -0.04(-0.51%) |
Mar 11, 2011 | 8.675 | 8.783 | 8.626 | 8.700 | 198,927 | +0.04(+0.45%) |
Mar 10, 2011 | 8.773 | 8.778 | 8.656 | 8.660 | 259,822 | -0.17(-1.89%) |
Mar 09, 2011 | 8.798 | 8.901 | 8.734 | 8.827 | 207,690 | +0.04(+0.50%) |
Mar 08, 2011 | 8.592 | 8.788 | 8.577 | 8.783 | 396,231 | +0.18(+2.11%) |
Mar 07, 2011 | 8.807 | 8.807 | 8.582 | 8.602 | 381,937 | -0.16(-1.79%) |
Mar 04, 2011 | 8.803 | 8.827 | 8.724 | 8.758 | 295,036 | +0.01(+0.17%) |
Mar 03, 2011 | 8.783 | 8.964 | 8.714 | 8.744 | 403,487 | -0.04(-0.50%) |
Mar 02, 2011 | 8.896 | 8.896 | 8.729 | 8.788 | 346,437 | -0.09(-0.99%) |