Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.103 | 9.159 | 8.975 | 8.991 | 635,513 | -0.10(-1.06%) |
May 23, 2011 | 9.159 | 9.167 | 9.031 | 9.087 | 763,429 | -0.21(-2.24%) |
May 20, 2011 | 9.376 | 9.408 | 9.232 | 9.296 | 557,036 | -0.09(-0.94%) |
May 19, 2011 | 9.392 | 9.456 | 9.328 | 9.384 | 1,138,184 | +0.08(+0.86%) |
May 18, 2011 | 9.039 | 9.304 | 8.983 | 9.304 | 767,253 | +0.29(+3.20%) |
May 17, 2011 | 9.063 | 9.087 | 8.943 | 9.015 | 809,845 | -0.08(-0.88%) |
May 16, 2011 | 9.224 | 9.256 | 9.055 | 9.095 | 766,790 | -0.21(-2.24%) |
May 13, 2011 | 9.400 | 9.424 | 9.240 | 9.304 | 643,046 | -0.09(-0.94%) |
May 12, 2011 | 9.151 | 9.424 | 9.071 | 9.392 | 751,570 | +0.22(+2.36%) |
May 11, 2011 | 9.312 | 9.360 | 9.039 | 9.175 | 783,415 | -0.18(-1.97%) |
May 10, 2011 | 9.360 | 9.424 | 9.344 | 9.360 | 760,666 | +0.06(+0.69%) |
May 09, 2011 | 9.175 | 9.336 | 9.135 | 9.296 | 536,254 | +0.12(+1.31%) |
May 06, 2011 | 9.328 | 9.400 | 9.143 | 9.175 | 647,056 | -0.01(-0.09%) |
May 05, 2011 | 9.119 | 9.320 | 9.103 | 9.184 | 625,894 | +0.03(+0.35%) |
May 04, 2011 | 9.368 | 9.392 | 9.119 | 9.151 | 579,269 | -0.19(-2.06%) |
May 03, 2011 | 9.424 | 9.504 | 9.216 | 9.344 | 1,092,158 | -0.12(-1.27%) |
May 02, 2011 | 9.448 | 9.488 | 9.448 | 9.464 | 706,449 | +0.02(+0.25%) |
Apr 29, 2011 | 9.440 | 9.520 | 9.416 | 9.440 | 730,472 | +0.02(+0.26%) |
Apr 28, 2011 | 9.544 | 9.585 | 9.352 | 9.416 | 643,125 | -0.13(-1.34%) |
Apr 27, 2011 | 9.392 | 9.560 | 9.328 | 9.544 | 996,174 | +0.14(+1.54%) |
Apr 26, 2011 | 9.256 | 9.432 | 9.232 | 9.400 | 838,510 | +0.16(+1.74%) |
Apr 25, 2011 | 9.296 | 9.296 | 9.167 | 9.240 | 617,275 | -0.06(-0.69%) |
Apr 21, 2011 | 9.368 | 9.384 | 9.272 | 9.304 | 428,617 | -0.04(-0.43%) |
Apr 20, 2011 | 9.352 | 9.408 | 9.300 | 9.344 | 738,594 | +0.14(+1.48%) |
Apr 19, 2011 | 9.151 | 9.248 | 9.119 | 9.208 | 655,215 | +0.06(+0.70%) |
Apr 18, 2011 | 9.216 | 9.224 | 8.959 | 9.143 | 1,239,536 | -0.20(-2.15%) |
Apr 15, 2011 | 9.063 | 9.352 | 9.063 | 9.344 | 1,032,750 | +0.28(+3.10%) |
Apr 14, 2011 | 9.047 | 9.119 | 9.015 | 9.063 | 506,233 | -0.03(-0.35%) |
Apr 13, 2011 | 9.071 | 9.159 | 9.047 | 9.095 | 475,982 | +0.09(+0.98%) |
Apr 12, 2011 | 9.023 | 9.079 | 8.935 | 9.007 | 589,279 | -0.10(-1.05%) |
Apr 11, 2011 | 9.159 | 9.191 | 9.047 | 9.103 | 448,080 | -0.06(-0.70%) |
Apr 08, 2011 | 9.287 | 9.310 | 9.075 | 9.167 | 517,369 | -0.06(-0.61%) |
Apr 07, 2011 | 9.231 | 9.446 | 9.175 | 9.223 | 1,516,076 | -0.02(-0.26%) |
Apr 06, 2011 | 9.287 | 9.302 | 9.079 | 9.247 | 870,154 | +0.05(+0.52%) |
Apr 05, 2011 | 9.071 | 9.255 | 8.863 | 9.199 | 1,805,010 | +0.07(+0.79%) |
Apr 04, 2011 | 9.263 | 9.374 | 9.091 | 9.127 | 1,842,876 | -0.12(-1.30%) |
Apr 01, 2011 | 8.903 | 9.295 | 8.887 | 9.247 | 2,204,498 | +0.42(+4.70%) |
Mar 31, 2011 | 8.783 | 8.887 | 8.744 | 8.831 | 858,015 | +0.02(+0.27%) |
Mar 30, 2011 | 8.608 | 8.887 | 8.608 | 8.807 | 919,210 | +0.21(+2.41%) |
Mar 29, 2011 | 8.528 | 8.624 | 8.432 | 8.600 | 1,297,076 | +0.04(+0.47%) |
Mar 28, 2011 | 8.624 | 8.736 | 8.512 | 8.560 | 1,390,012 | -0.01(-0.09%) |
Mar 25, 2011 | 8.592 | 8.696 | 8.560 | 8.568 | 1,088,871 | +0.03(+0.37%) |
Mar 24, 2011 | 8.704 | 8.744 | 8.536 | 8.536 | 1,940,699 | -0.13(-1.47%) |
Mar 23, 2011 | 8.624 | 8.768 | 8.552 | 8.664 | 1,035,044 | +0.01(+0.09%) |
Mar 22, 2011 | 8.736 | 8.760 | 8.616 | 8.656 | 539,839 | -0.04(-0.46%) |
Mar 21, 2011 | 8.680 | 8.720 | 8.648 | 8.696 | 1,313,000 | +0.23(+2.74%) |
Mar 18, 2011 | 8.632 | 8.632 | 8.161 | 8.464 | 2,060,087 | -0.02(-0.28%) |
Mar 17, 2011 | 8.488 | 8.552 | 8.464 | 8.488 | 815,395 | +0.09(+1.05%) |
Mar 16, 2011 | 8.464 | 8.528 | 8.320 | 8.400 | 1,010,558 | -0.08(-0.94%) |
Mar 15, 2011 | 8.448 | 8.552 | 8.432 | 8.480 | 895,106 | -0.09(-1.03%) |
Mar 14, 2011 | 8.624 | 8.704 | 8.464 | 8.568 | 1,053,069 | -0.14(-1.56%) |
Mar 11, 2011 | 8.640 | 8.744 | 8.560 | 8.704 | 640,579 | +0.07(+0.83%) |
Mar 10, 2011 | 8.688 | 8.736 | 8.584 | 8.632 | 852,063 | -0.19(-2.17%) |
Mar 09, 2011 | 8.807 | 8.895 | 8.688 | 8.823 | 862,064 | -0.02(-0.18%) |
Mar 08, 2011 | 8.704 | 8.903 | 8.624 | 8.839 | 1,152,273 | +0.11(+1.28%) |
Mar 07, 2011 | 8.783 | 8.846 | 8.632 | 8.728 | 1,106,156 | -0.05(-0.55%) |
Mar 04, 2011 | 8.775 | 8.799 | 8.680 | 8.775 | 985,094 | -0.02(-0.27%) |
Mar 03, 2011 | 8.712 | 8.823 | 8.672 | 8.799 | 1,241,062 | +0.14(+1.57%) |
Mar 02, 2011 | 8.504 | 8.768 | 8.504 | 8.664 | 1,412,397 | +0.19(+2.26%) |