Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.501 | 9.501 | 9.441 | 9.456 | 28,597 | -0.04(-0.41%) |
May 23, 2011 | 9.551 | 9.551 | 9.460 | 9.495 | 106,705 | -0.14(-1.48%) |
May 20, 2011 | 9.694 | 9.694 | 9.630 | 9.638 | 24,423 | -0.06(-0.58%) |
May 19, 2011 | 9.685 | 9.719 | 9.665 | 9.694 | 36,302 | +0.03(+0.27%) |
May 18, 2011 | 9.573 | 9.688 | 9.573 | 9.668 | 46,897 | +0.10(+1.04%) |
May 17, 2011 | 9.519 | 9.569 | 9.502 | 9.569 | 186,786 | -0.01(-0.06%) |
May 16, 2011 | 9.682 | 9.695 | 9.573 | 9.574 | 99,241 | -0.15(-1.53%) |
May 13, 2011 | 9.791 | 9.836 | 9.720 | 9.722 | 137,985 | -0.10(-1.05%) |
May 12, 2011 | 9.728 | 9.838 | 9.697 | 9.826 | 124,455 | +0.05(+0.53%) |
May 11, 2011 | 9.866 | 9.866 | 9.737 | 9.774 | 589,391 | -0.09(-0.91%) |
May 10, 2011 | 9.803 | 9.869 | 9.803 | 9.863 | 66,435 | +0.09(+0.93%) |
May 09, 2011 | 9.732 | 9.785 | 9.707 | 9.772 | 31,647 | +0.07(+0.72%) |
May 06, 2011 | 9.738 | 9.824 | 9.700 | 9.703 | 87,224 | +0.04(+0.39%) |
May 05, 2011 | 9.658 | 9.757 | 9.651 | 9.665 | 362,244 | -0.06(-0.61%) |
May 04, 2011 | 9.758 | 9.789 | 9.670 | 9.724 | 96,018 | -0.03(-0.31%) |
May 03, 2011 | 9.819 | 9.826 | 9.721 | 9.755 | 130,360 | -0.08(-0.86%) |
May 02, 2011 | 9.845 | 9.928 | 9.839 | 9.839 | 46,037 | -0.03(-0.33%) |
Apr 29, 2011 | 9.847 | 9.885 | 9.847 | 9.872 | 33,630 | -0.00(-0.05%) |
Apr 28, 2011 | 9.886 | 9.886 | 9.837 | 9.877 | 101,752 | +0.02(+0.16%) |
Apr 27, 2011 | 9.798 | 9.861 | 9.778 | 9.861 | 47,057 | +0.08(+0.78%) |
Apr 26, 2011 | 9.735 | 9.817 | 9.719 | 9.784 | 73,820 | +0.07(+0.73%) |
Apr 25, 2011 | 9.681 | 9.715 | 9.681 | 9.713 | 119,295 | +0.03(+0.34%) |
Apr 21, 2011 | 9.728 | 9.728 | 9.654 | 9.681 | 127,000 | +0.06(+0.58%) |
Apr 20, 2011 | 9.629 | 9.637 | 9.579 | 9.625 | 84,403 | +0.21(+2.21%) |
Apr 19, 2011 | 9.428 | 9.438 | 9.378 | 9.417 | 54,533 | +0.02(+0.21%) |
Apr 18, 2011 | 9.389 | 9.401 | 9.299 | 9.397 | 169,208 | -0.12(-1.26%) |
Apr 15, 2011 | 9.441 | 9.517 | 9.441 | 9.517 | 54,637 | +0.05(+0.57%) |
Apr 14, 2011 | 9.419 | 9.464 | 9.419 | 9.464 | 15,834 | -0.03(-0.33%) |
Apr 13, 2011 | 9.511 | 9.524 | 9.441 | 9.495 | 67,811 | +0.06(+0.62%) |
Apr 12, 2011 | 9.462 | 9.480 | 9.415 | 9.436 | 160,035 | -0.09(-0.97%) |
Apr 11, 2011 | 9.618 | 9.618 | 9.505 | 9.529 | 99,080 | -0.03(-0.30%) |
Apr 08, 2011 | 9.647 | 9.647 | 9.536 | 9.558 | 21,717 | -0.05(-0.51%) |
Apr 07, 2011 | 9.648 | 9.664 | 9.589 | 9.607 | 25,363 | -0.01(-0.14%) |
Apr 06, 2011 | 9.648 | 9.674 | 9.589 | 9.620 | 82,912 | +0.02(+0.19%) |
Apr 05, 2011 | 9.607 | 9.647 | 9.583 | 9.602 | 48,514 | +0.02(+0.22%) |
Apr 04, 2011 | 9.633 | 9.633 | 9.561 | 9.580 | 52,148 | +0.03(+0.28%) |
Apr 01, 2011 | 9.634 | 9.637 | 9.553 | 9.553 | 110,466 | -0.01(-0.09%) |
Mar 31, 2011 | 9.566 | 9.570 | 9.529 | 9.562 | 79,048 | +0.01(+0.08%) |
Mar 30, 2011 | 9.550 | 9.556 | 9.520 | 9.554 | 189,572 | +0.09(+0.97%) |
Mar 29, 2011 | 9.394 | 9.467 | 9.359 | 9.462 | 42,069 | +0.05(+0.51%) |
Mar 28, 2011 | 9.490 | 9.490 | 9.415 | 9.415 | 133,330 | -0.02(-0.21%) |
Mar 25, 2011 | 9.428 | 9.489 | 9.424 | 9.434 | 90,939 | +0.02(+0.26%) |
Mar 24, 2011 | 9.352 | 9.411 | 9.316 | 9.409 | 63,305 | +0.13(+1.37%) |
Mar 23, 2011 | 9.191 | 9.304 | 9.140 | 9.282 | 69,153 | +0.07(+0.72%) |
Mar 22, 2011 | 9.294 | 9.294 | 9.216 | 9.216 | 101,006 | -0.02(-0.26%) |
Mar 21, 2011 | 9.270 | 9.288 | 9.206 | 9.240 | 268,827 | +0.16(+1.81%) |
Mar 18, 2011 | 9.157 | 9.157 | 9.070 | 9.076 | 324,428 | +0.03(+0.32%) |
Mar 17, 2011 | 9.113 | 9.122 | 9.045 | 9.046 | 373,508 | +0.06(+0.71%) |
Mar 16, 2011 | 9.057 | 9.157 | 8.945 | 8.983 | 417,971 | -0.17(-1.82%) |
Mar 15, 2011 | 8.984 | 9.192 | 8.887 | 9.149 | 485,596 | -0.09(-0.92%) |
Mar 14, 2011 | 9.269 | 9.323 | 9.194 | 9.235 | 143,501 | -0.09(-0.97%) |
Mar 11, 2011 | 9.206 | 9.352 | 9.148 | 9.325 | 656,482 | +0.05(+0.53%) |
Mar 10, 2011 | 9.312 | 9.326 | 9.244 | 9.276 | 217,852 | -0.16(-1.70%) |
Mar 09, 2011 | 9.427 | 9.466 | 9.395 | 9.437 | 270,510 | -0.06(-0.66%) |
Mar 08, 2011 | 9.385 | 9.528 | 9.375 | 9.500 | 271,508 | +0.10(+1.05%) |
Mar 07, 2011 | 9.599 | 9.599 | 9.348 | 9.401 | 61,759 | -0.15(-1.52%) |
Mar 04, 2011 | 9.611 | 9.611 | 9.512 | 9.546 | 90,774 | -0.07(-0.72%) |
Mar 03, 2011 | 9.530 | 9.616 | 9.530 | 9.616 | 88,536 | +0.19(+1.96%) |
Mar 02, 2011 | 9.395 | 9.460 | 9.395 | 9.430 | 162,531 | +0.03(+0.33%) |