Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.830 | 9.440 | 8.750 | 9.350 | 24,322 | +0.54(+6.13%) |
May 23, 2011 | 8.980 | 8.980 | 8.640 | 8.810 | 8,741 | -0.23(-2.54%) |
May 20, 2011 | 9.060 | 9.100 | 9.000 | 9.040 | 7,562 | -0.05(-0.55%) |
May 19, 2011 | 9.140 | 9.240 | 9.090 | 9.090 | 7,929 | -0.08(-0.87%) |
May 18, 2011 | 9.110 | 9.540 | 9.060 | 9.170 | 25,650 | -0.17(-1.82%) |
May 17, 2011 | 9.500 | 9.500 | 9.300 | 9.340 | 2,910 | -0.06(-0.64%) |
May 16, 2011 | 9.450 | 9.460 | 9.340 | 9.400 | 15,725 | -0.09(-0.95%) |
May 13, 2011 | 9.450 | 9.490 | 9.185 | 9.490 | 13,135 | -0.01(-0.11%) |
May 12, 2011 | 9.320 | 9.510 | 9.230 | 9.500 | 26,639 | +0.11(+1.17%) |
May 11, 2011 | 9.670 | 9.690 | 9.390 | 9.390 | 21,064 | -0.33(-3.40%) |
May 10, 2011 | 9.460 | 9.730 | 9.460 | 9.720 | 7,169 | +0.23(+2.42%) |
May 09, 2011 | 9.310 | 9.490 | 9.260 | 9.490 | 12,891 | +0.14(+1.50%) |
May 06, 2011 | 9.250 | 9.350 | 8.960 | 9.350 | 18,057 | +0.10(+1.08%) |
May 05, 2011 | 9.060 | 9.250 | 8.999 | 9.250 | 94,740 | +0.15(+1.65%) |
May 04, 2011 | 9.190 | 9.200 | 9.080 | 9.100 | 23,535 | -0.14(-1.52%) |
May 03, 2011 | 9.500 | 9.600 | 8.910 | 9.240 | 31,843 | -0.36(-3.75%) |
May 02, 2011 | 9.555 | 9.730 | 9.390 | 9.600 | 10,499 | +0.01(+0.10%) |
Apr 29, 2011 | 9.620 | 9.710 | 9.510 | 9.590 | 10,916 | -0.01(-0.10%) |
Apr 28, 2011 | 9.607 | 9.607 | 9.470 | 9.600 | 2,772 | +0.01(+0.10%) |
Apr 27, 2011 | 9.300 | 9.730 | 9.090 | 9.590 | 16,241 | +0.08(+0.84%) |
Apr 26, 2011 | 9.350 | 9.600 | 9.310 | 9.510 | 17,038 | +0.17(+1.82%) |
Apr 25, 2011 | 9.360 | 9.640 | 9.210 | 9.340 | 8,312 | -0.12(-1.27%) |
Apr 21, 2011 | 9.400 | 9.460 | 9.350 | 9.460 | 2,209 | +0.13(+1.39%) |
Apr 20, 2011 | 9.280 | 9.750 | 9.240 | 9.330 | 36,669 | +0.13(+1.41%) |
Apr 19, 2011 | 9.170 | 9.200 | 8.890 | 9.200 | 7,882 | +0.02(+0.22%) |
Apr 18, 2011 | 8.920 | 9.240 | 8.890 | 9.180 | 5,600 | +0.14(+1.55%) |
Apr 15, 2011 | 9.100 | 9.100 | 8.950 | 9.040 | 3,302 | -0.06(-0.66%) |
Apr 14, 2011 | 9.000 | 9.100 | 8.880 | 9.100 | 10,200 | +0.05(+0.55%) |
Apr 13, 2011 | 9.250 | 9.290 | 9.050 | 9.050 | 1,522 | -0.18(-2.00%) |
Apr 12, 2011 | 9.160 | 9.260 | 9.100 | 9.235 | 21,192 | +0.04(+0.38%) |
Apr 11, 2011 | 9.000 | 9.590 | 9.000 | 9.200 | 22,477 | -0.42(-4.37%) |
Apr 08, 2011 | 9.800 | 9.860 | 9.610 | 9.620 | 5,191 | -0.18(-1.84%) |
Apr 07, 2011 | 9.700 | 9.830 | 9.500 | 9.800 | 17,522 | +0.14(+1.45%) |
Apr 06, 2011 | 9.410 | 9.700 | 9.410 | 9.660 | 15,744 | +0.18(+1.90%) |
Apr 05, 2011 | 9.270 | 9.570 | 9.260 | 9.480 | 22,585 | -0.01(-0.11%) |
Apr 04, 2011 | 9.430 | 9.570 | 9.250 | 9.490 | 36,488 | +0.12(+1.28%) |
Apr 01, 2011 | 9.260 | 9.450 | 9.250 | 9.370 | 27,696 | +0.12(+1.30%) |
Mar 31, 2011 | 9.210 | 9.310 | 9.160 | 9.250 | 29,374 | +0.03(+0.33%) |
Mar 30, 2011 | 9.220 | 9.425 | 9.070 | 9.220 | 35,956 | -0.01(-0.11%) |
Mar 29, 2011 | 9.150 | 9.270 | 9.150 | 9.230 | 2,416 | +0.03(+0.33%) |
Mar 28, 2011 | 9.385 | 9.385 | 9.020 | 9.200 | 15,724 | -0.13(-1.39%) |
Mar 25, 2011 | 9.280 | 9.350 | 9.140 | 9.330 | 15,400 | +0.07(+0.76%) |
Mar 24, 2011 | 9.320 | 9.320 | 9.150 | 9.260 | 5,186 | +0.05(+0.54%) |
Mar 23, 2011 | 9.040 | 9.290 | 9.040 | 9.210 | 17,534 | +0.01(+0.11%) |
Mar 22, 2011 | 8.750 | 9.400 | 8.750 | 9.200 | 17,790 | -0.17(-1.81%) |
Mar 21, 2011 | 9.310 | 9.410 | 9.180 | 9.370 | 22,800 | +0.20(+2.18%) |
Mar 18, 2011 | 9.250 | 9.480 | 9.090 | 9.170 | 47,151 | +0.02(+0.22%) |
Mar 17, 2011 | 9.140 | 9.150 | 8.930 | 9.150 | 21,800 | +0.02(+0.22%) |
Mar 16, 2011 | 9.010 | 9.150 | 8.880 | 9.130 | 10,306 | +0.15(+1.67%) |
Mar 15, 2011 | 8.790 | 9.100 | 8.790 | 8.980 | 9,423 | -0.12(-1.32%) |
Mar 14, 2011 | 8.940 | 9.100 | 8.750 | 9.100 | 11,691 | +0.03(+0.33%) |
Mar 11, 2011 | 9.050 | 9.300 | 9.020 | 9.070 | 7,588 | -0.05(-0.57%) |
Mar 10, 2011 | 9.080 | 9.150 | 8.950 | 9.122 | 5,575 | -0.03(-0.30%) |
Mar 09, 2011 | 8.931 | 9.410 | 8.920 | 9.150 | 49,981 | +0.04(+0.44%) |
Mar 08, 2011 | 8.890 | 9.210 | 8.870 | 9.110 | 13,348 | +0.22(+2.47%) |
Mar 07, 2011 | 8.920 | 9.010 | 8.880 | 8.890 | 5,132 | -0.12(-1.33%) |
Mar 04, 2011 | 8.880 | 9.060 | 8.880 | 9.010 | 1,961 | +0.13(+1.46%) |
Mar 03, 2011 | 8.790 | 9.010 | 8.790 | 8.880 | 145,218 | +0.19(+2.19%) |
Mar 02, 2011 | 8.860 | 8.920 | 8.400 | 8.690 | 36,778 | -0.23(-2.58%) |