Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 9.460 | 9.492 | 9.492 | 9.492 | 2,403 | -0.08(-0.85%) |
May 19, 2011 | 9.574 | 9.574 | 9.574 | 9.574 | 0 | +0.00(+0.00%) |
May 18, 2011 | 9.595 | 9.595 | 9.520 | 9.574 | 4,028 | +0.05(+0.57%) |
May 17, 2011 | 9.498 | 9.520 | 9.492 | 9.520 | 1,663 | +0.02(+0.23%) |
May 16, 2011 | 9.384 | 9.498 | 9.384 | 9.498 | 15,798 | +0.08(+0.82%) |
May 13, 2011 | 9.460 | 9.471 | 9.357 | 9.421 | 5,505 | -0.21(-2.15%) |
May 12, 2011 | 9.482 | 9.703 | 9.471 | 9.628 | 3,327 | +0.11(+1.14%) |
May 11, 2011 | 9.465 | 9.606 | 9.465 | 9.520 | 1,109 | +0.15(+1.62%) |
May 10, 2011 | 9.357 | 9.368 | 9.357 | 9.368 | 530 | +0.02(+0.25%) |
May 09, 2011 | 9.276 | 9.345 | 9.276 | 9.345 | 7,724 | +0.03(+0.33%) |
May 06, 2011 | 9.236 | 9.314 | 9.236 | 9.314 | 554 | +0.01(+0.06%) |
May 05, 2011 | 9.309 | 9.309 | 9.309 | 9.309 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9.276 | 9.309 | 9.271 | 9.309 | 1,479 | +0.03(+0.35%) |
May 03, 2011 | 9.314 | 9.363 | 9.276 | 9.276 | 4,636 | -0.07(-0.75%) |
May 02, 2011 | 9.346 | 9.352 | 9.222 | 9.346 | 1,663 | +0.09(+0.98%) |
Apr 29, 2011 | 9.341 | 9.438 | 9.232 | 9.256 | 4,281 | -0.16(-1.71%) |
Apr 28, 2011 | 9.417 | 9.422 | 9.417 | 9.417 | 924 | -0.02(-0.23%) |
Apr 27, 2011 | 9.395 | 9.465 | 9.395 | 9.438 | 2,311 | -0.01(-0.14%) |
Apr 26, 2011 | 9.395 | 9.451 | 9.395 | 9.451 | 1,802 | +0.05(+0.48%) |
Apr 25, 2011 | 9.460 | 9.460 | 9.406 | 9.406 | 1,109 | -0.05(-0.51%) |
Apr 20, 2011 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.11(+1.16%) |
Apr 19, 2011 | 9.282 | 9.346 | 9.282 | 9.346 | 776 | +0.14(+1.53%) |
Apr 18, 2011 | 9.249 | 9.384 | 9.206 | 9.206 | 2,773 | -0.02(-0.18%) |
Apr 15, 2011 | 9.346 | 9.346 | 9.184 | 9.222 | 38,916 | -0.14(-1.50%) |
Apr 14, 2011 | 9.357 | 9.363 | 9.357 | 9.363 | 369 | +0.02(+0.17%) |
Apr 12, 2011 | 9.346 | 9.346 | 9.346 | 9.346 | 0 | -0.02(-0.17%) |
Apr 11, 2011 | 9.411 | 9.411 | 9.303 | 9.363 | 2,383 | +0.00(+0.00%) |
Apr 08, 2011 | 9.411 | 9.411 | 9.363 | 9.363 | 959 | -0.05(-0.57%) |
Apr 07, 2011 | 9.428 | 9.438 | 9.417 | 9.417 | 1,109 | -0.04(-0.46%) |
Apr 06, 2011 | 9.395 | 9.460 | 9.365 | 9.460 | 2,958 | -0.04(-0.40%) |
Apr 05, 2011 | 9.363 | 9.498 | 9.314 | 9.498 | 4,241 | +0.15(+1.65%) |
Apr 04, 2011 | 9.238 | 9.433 | 9.238 | 9.344 | 8,504 | +0.12(+1.32%) |
Apr 01, 2011 | 9.222 | 9.547 | 9.195 | 9.222 | 26,436 | -0.04(-0.47%) |
Mar 31, 2011 | 9.249 | 9.476 | 9.222 | 9.265 | 49,147 | +0.02(+0.18%) |
Mar 30, 2011 | 9.249 | 9.368 | 9.249 | 9.249 | 11,050 | -0.01(-0.12%) |
Mar 29, 2011 | 9.238 | 9.352 | 9.168 | 9.260 | 7,280 | -0.01(-0.06%) |
Mar 28, 2011 | 9.287 | 9.368 | 9.222 | 9.265 | 6,716 | +0.02(+0.18%) |
Mar 25, 2011 | 9.325 | 9.352 | 9.227 | 9.249 | 10,532 | -0.02(-0.23%) |
Mar 24, 2011 | 9.330 | 9.411 | 9.222 | 9.271 | 45,148 | -0.08(-0.87%) |
Mar 23, 2011 | 9.471 | 9.471 | 9.352 | 9.352 | 16,824 | -0.10(-1.09%) |
Mar 22, 2011 | 9.444 | 9.525 | 9.433 | 9.455 | 1,497 | -0.04(-0.46%) |
Mar 21, 2011 | 9.498 | 9.547 | 9.411 | 9.498 | 14,382 | +0.04(+0.46%) |
Mar 18, 2011 | 9.390 | 9.455 | 9.309 | 9.455 | 10,699 | -0.00(-0.05%) |
Mar 17, 2011 | 9.309 | 9.471 | 9.292 | 9.459 | 9,074 | +0.17(+1.80%) |
Mar 16, 2011 | 9.330 | 9.860 | 9.249 | 9.292 | 49,321 | -0.03(-0.35%) |
Mar 15, 2011 | 9.287 | 9.346 | 9.217 | 9.325 | 4,252 | -0.02(-0.23%) |
Mar 14, 2011 | 9.384 | 9.390 | 9.346 | 9.346 | 554 | +0.02(+0.17%) |
Mar 11, 2011 | 9.390 | 9.400 | 9.287 | 9.330 | 2,100 | +0.05(+0.58%) |
Mar 10, 2011 | 9.255 | 9.292 | 9.255 | 9.276 | 13,067 | -0.12(-1.27%) |
Mar 09, 2011 | 9.463 | 9.463 | 9.390 | 9.395 | 3,429 | -0.10(-1.08%) |
Mar 08, 2011 | 9.309 | 9.520 | 9.309 | 9.498 | 6,898 | +0.04(+0.46%) |
Mar 07, 2011 | 9.736 | 9.747 | 9.319 | 9.455 | 15,807 | -0.01(-0.11%) |
Mar 04, 2011 | 9.536 | 9.574 | 9.438 | 9.465 | 13,681 | -0.11(-1.13%) |
Mar 03, 2011 | 9.720 | 9.720 | 9.520 | 9.574 | 14,420 | -0.10(-1.06%) |
Mar 02, 2011 | 9.639 | 10.21 | 9.601 | 9.676 | 2,436 | -0.17(-1.70%) |