Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.795 | 8.837 | 8.711 | 8.725 | 13,855,597 | -0.03(-0.40%) |
May 23, 2011 | 8.991 | 9.005 | 8.739 | 8.760 | 13,739,638 | -0.35(-3.84%) |
May 20, 2011 | 9.138 | 9.215 | 9.061 | 9.110 | 14,615,265 | +0.06(+0.70%) |
May 19, 2011 | 8.928 | 9.047 | 8.886 | 9.047 | 11,366,522 | +0.19(+2.13%) |
May 18, 2011 | 8.676 | 8.914 | 8.606 | 8.858 | 12,839,868 | +0.18(+2.10%) |
May 17, 2011 | 8.725 | 8.760 | 8.655 | 8.676 | 10,476,606 | -0.09(-1.04%) |
May 16, 2011 | 8.711 | 8.802 | 8.648 | 8.767 | 8,162,855 | +0.06(+0.72%) |
May 13, 2011 | 8.844 | 8.886 | 8.662 | 8.704 | 9,668,484 | -0.10(-1.11%) |
May 12, 2011 | 8.949 | 8.991 | 8.746 | 8.802 | 13,291,689 | -0.17(-1.87%) |
May 11, 2011 | 9.145 | 9.173 | 8.907 | 8.970 | 8,580,888 | -0.16(-1.76%) |
May 10, 2011 | 9.257 | 9.264 | 9.033 | 9.131 | 11,870,120 | -0.06(-0.68%) |
May 09, 2011 | 9.068 | 9.236 | 8.963 | 9.194 | 8,815,288 | +0.15(+1.62%) |
May 06, 2011 | 9.166 | 9.257 | 8.998 | 9.047 | 6,870,725 | +0.00(+0.00%) |
May 05, 2011 | 9.068 | 9.264 | 8.970 | 9.047 | 9,875,666 | -0.08(-0.92%) |
May 04, 2011 | 9.250 | 9.257 | 9.117 | 9.131 | 7,452,754 | -0.15(-1.58%) |
May 03, 2011 | 9.250 | 9.369 | 9.201 | 9.278 | 9,330,920 | +0.05(+0.53%) |
May 02, 2011 | 9.257 | 9.264 | 9.229 | 9.229 | 5,667,750 | -0.03(-0.38%) |
Apr 29, 2011 | 9.208 | 9.341 | 9.166 | 9.264 | 5,457,307 | +0.03(+0.30%) |
Apr 28, 2011 | 9.082 | 9.257 | 9.012 | 9.236 | 10,151,279 | +0.13(+1.46%) |
Apr 27, 2011 | 9.061 | 9.137 | 9.005 | 9.103 | 14,863,157 | +0.08(+0.85%) |
Apr 26, 2011 | 9.068 | 9.089 | 8.984 | 9.026 | 9,447,730 | +0.01(+0.08%) |
Apr 25, 2011 | 9.061 | 9.082 | 9.012 | 9.019 | 6,345,165 | -0.08(-0.92%) |
Apr 21, 2011 | 9.054 | 9.152 | 9.005 | 9.103 | 9,967,340 | +0.09(+1.01%) |
Apr 20, 2011 | 9.026 | 9.285 | 8.942 | 9.012 | 18,292,284 | +0.29(+3.29%) |
Apr 19, 2011 | 8.774 | 8.858 | 8.711 | 8.725 | 9,337,901 | -0.04(-0.48%) |
Apr 18, 2011 | 8.844 | 8.865 | 8.690 | 8.767 | 9,595,339 | -0.21(-2.34%) |
Apr 15, 2011 | 8.942 | 8.984 | 8.879 | 8.977 | 8,018,555 | +0.03(+0.39%) |
Apr 14, 2011 | 8.858 | 8.984 | 8.760 | 8.942 | 7,545,813 | +0.02(+0.24%) |
Apr 13, 2011 | 8.872 | 8.977 | 8.865 | 8.921 | 4,823,248 | +0.08(+0.87%) |
Apr 12, 2011 | 8.956 | 8.991 | 8.795 | 8.844 | 5,843,379 | -0.17(-1.86%) |
Apr 11, 2011 | 9.306 | 9.306 | 8.970 | 9.012 | 5,990,882 | -0.27(-2.87%) |
Apr 08, 2011 | 9.334 | 9.446 | 9.236 | 9.278 | 7,028,390 | +0.03(+0.30%) |
Apr 07, 2011 | 9.222 | 9.264 | 9.152 | 9.250 | 5,054,729 | -0.01(-0.08%) |
Apr 06, 2011 | 9.026 | 9.327 | 9.026 | 9.257 | 10,110,265 | +0.22(+2.48%) |
Apr 05, 2011 | 9.061 | 9.124 | 9.026 | 9.033 | 3,798,247 | -0.07(-0.77%) |
Apr 04, 2011 | 9.180 | 9.250 | 9.061 | 9.103 | 5,322,189 | -0.06(-0.61%) |
Apr 01, 2011 | 9.138 | 9.201 | 9.061 | 9.159 | 5,117,653 | +0.06(+0.69%) |
Mar 31, 2011 | 9.103 | 9.138 | 9.019 | 9.096 | 6,296,975 | -0.05(-0.54%) |
Mar 30, 2011 | 9.145 | 9.145 | 9.145 | 9.145 | 8,691,135 | +0.16(+1.79%) |
Mar 29, 2011 | 8.865 | 8.984 | 8.802 | 8.984 | 4,474,867 | +0.17(+1.99%) |
Mar 28, 2011 | 8.921 | 9.012 | 8.809 | 8.809 | 4,156,157 | -0.08(-0.94%) |
Mar 25, 2011 | 8.809 | 8.917 | 8.697 | 8.893 | 5,678,671 | +0.10(+1.11%) |
Mar 24, 2011 | 8.746 | 8.893 | 8.676 | 8.795 | 4,933,734 | +0.08(+0.88%) |
Mar 23, 2011 | 8.697 | 8.767 | 8.613 | 8.718 | 7,248,975 | -0.01(-0.08%) |
Mar 22, 2011 | 8.858 | 8.893 | 8.655 | 8.725 | 6,059,492 | -0.10(-1.19%) |
Mar 21, 2011 | 8.844 | 8.879 | 8.802 | 8.830 | 7,649,046 | +0.22(+2.52%) |
Mar 18, 2011 | 9.012 | 9.075 | 8.606 | 8.613 | 11,258,145 | -0.31(-3.45%) |
Mar 17, 2011 | 8.746 | 8.935 | 8.662 | 8.921 | 10,535,051 | +0.38(+4.42%) |
Mar 16, 2011 | 8.746 | 8.774 | 8.459 | 8.543 | 11,130,836 | -0.25(-2.86%) |
Mar 15, 2011 | 8.746 | 8.858 | 8.704 | 8.795 | 8,744,676 | -0.12(-1.33%) |
Mar 14, 2011 | 9.075 | 9.075 | 8.753 | 8.914 | 13,871,961 | -0.25(-2.75%) |
Mar 11, 2011 | 9.194 | 9.264 | 9.131 | 9.166 | 5,957,302 | -0.01(-0.08%) |
Mar 10, 2011 | 9.236 | 9.299 | 9.071 | 9.173 | 6,424,292 | -0.19(-2.02%) |
Mar 09, 2011 | 9.222 | 9.376 | 9.033 | 9.362 | 6,323,455 | +0.09(+0.98%) |
Mar 08, 2011 | 9.082 | 9.271 | 9.082 | 9.271 | 7,008,393 | +0.20(+2.16%) |
Mar 07, 2011 | 9.187 | 9.232 | 9.005 | 9.075 | 7,207,591 | -0.08(-0.92%) |
Mar 04, 2011 | 9.180 | 9.229 | 9.103 | 9.159 | 7,513,475 | -0.01(-0.15%) |
Mar 03, 2011 | 9.061 | 9.187 | 9.033 | 9.173 | 7,845,905 | +0.21(+2.34%) |
Mar 02, 2011 | 8.907 | 9.026 | 8.851 | 8.963 | 6,552,699 | +0.06(+0.63%) |