Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.307 | 8.497 | 8.211 | 8.246 | 2,404,960 | -0.01(-0.10%) |
May 23, 2011 | 8.318 | 8.331 | 8.187 | 8.254 | 2,780,611 | -0.26(-3.10%) |
May 20, 2011 | 8.625 | 8.641 | 8.393 | 8.518 | 1,908,923 | -0.13(-1.45%) |
May 19, 2011 | 8.675 | 8.811 | 8.593 | 8.643 | 2,551,651 | -0.05(-0.61%) |
May 18, 2011 | 8.390 | 8.782 | 8.334 | 8.697 | 4,043,886 | +0.34(+4.12%) |
May 17, 2011 | 8.430 | 8.441 | 8.182 | 8.353 | 4,217,455 | -0.18(-2.12%) |
May 16, 2011 | 8.582 | 8.707 | 8.502 | 8.534 | 2,633,921 | -0.10(-1.20%) |
May 13, 2011 | 8.883 | 8.889 | 8.572 | 8.638 | 2,136,185 | -0.22(-2.53%) |
May 12, 2011 | 8.798 | 8.923 | 8.654 | 8.862 | 2,428,989 | +0.04(+0.45%) |
May 11, 2011 | 9.294 | 9.294 | 8.795 | 8.822 | 3,496,740 | -0.53(-5.67%) |
May 10, 2011 | 9.046 | 9.401 | 9.033 | 9.353 | 3,952,576 | +0.36(+4.03%) |
May 09, 2011 | 8.838 | 9.046 | 8.771 | 8.990 | 2,105,512 | +0.17(+1.90%) |
May 06, 2011 | 8.995 | 8.995 | 8.739 | 8.822 | 2,781,249 | +0.01(+0.09%) |
May 05, 2011 | 8.803 | 8.921 | 8.734 | 8.814 | 4,353,549 | -0.08(-0.87%) |
May 04, 2011 | 9.163 | 9.201 | 8.787 | 8.891 | 3,413,454 | -0.31(-3.33%) |
May 03, 2011 | 9.342 | 9.414 | 9.083 | 9.198 | 3,838,684 | -0.16(-1.68%) |
May 02, 2011 | 9.382 | 9.393 | 9.297 | 9.355 | 3,329,261 | -0.30(-3.09%) |
Apr 29, 2011 | 9.643 | 9.691 | 9.489 | 9.654 | 4,941,811 | -0.00(-0.03%) |
Apr 28, 2011 | 10.06 | 10.13 | 9.430 | 9.657 | 6,997,628 | -0.41(-4.03%) |
Apr 27, 2011 | 9.937 | 10.07 | 9.691 | 10.06 | 4,220,504 | +0.14(+1.45%) |
Apr 26, 2011 | 9.913 | 10.08 | 9.809 | 9.918 | 2,441,205 | +0.12(+1.25%) |
Apr 25, 2011 | 9.755 | 9.859 | 9.662 | 9.795 | 2,462,275 | +0.05(+0.49%) |
Apr 21, 2011 | 9.529 | 9.766 | 9.483 | 9.747 | 2,365,449 | +0.27(+2.84%) |
Apr 20, 2011 | 9.563 | 9.587 | 9.358 | 9.478 | 3,498,158 | +0.13(+1.37%) |
Apr 19, 2011 | 9.142 | 9.361 | 9.097 | 9.350 | 4,897,680 | +0.26(+2.85%) |
Apr 18, 2011 | 9.299 | 9.331 | 8.998 | 9.091 | 5,385,190 | -0.41(-4.35%) |
Apr 15, 2011 | 9.505 | 9.574 | 9.409 | 9.505 | 3,213,690 | +0.02(+0.25%) |
Apr 14, 2011 | 9.414 | 9.521 | 9.347 | 9.481 | 3,511,897 | +0.01(+0.14%) |
Apr 13, 2011 | 9.662 | 9.750 | 9.425 | 9.467 | 2,548,748 | -0.10(-1.06%) |
Apr 12, 2011 | 9.574 | 9.640 | 9.404 | 9.569 | 2,919,445 | -0.06(-0.64%) |
Apr 11, 2011 | 9.715 | 9.797 | 9.542 | 9.630 | 3,109,411 | -0.08(-0.85%) |
Apr 08, 2011 | 9.936 | 10.02 | 9.595 | 9.712 | 4,982,859 | -0.15(-1.51%) |
Apr 07, 2011 | 10.08 | 10.10 | 9.787 | 9.861 | 4,767,775 | -0.19(-1.85%) |
Apr 06, 2011 | 10.04 | 10.11 | 9.720 | 10.05 | 6,137,778 | +0.06(+0.61%) |
Apr 05, 2011 | 9.994 | 10.05 | 9.935 | 9.986 | 4,071,444 | -0.03(-0.32%) |
Apr 04, 2011 | 10.10 | 10.10 | 9.946 | 10.02 | 4,041,011 | -0.02(-0.24%) |
Apr 01, 2011 | 9.784 | 10.15 | 9.720 | 10.04 | 7,057,777 | +0.28(+2.92%) |
Mar 31, 2011 | 9.380 | 9.797 | 9.380 | 9.758 | 6,522,350 | +0.34(+3.59%) |
Mar 30, 2011 | 9.420 | 9.420 | 9.420 | 9.420 | 3,255,072 | +0.13(+1.40%) |
Mar 29, 2011 | 9.052 | 9.292 | 9.050 | 9.289 | 2,540,326 | +0.14(+1.54%) |
Mar 28, 2011 | 9.146 | 9.297 | 9.127 | 9.148 | 2,907,574 | +0.07(+0.73%) |
Mar 25, 2011 | 9.191 | 9.303 | 9.065 | 9.082 | 4,081,869 | -0.13(-1.39%) |
Mar 24, 2011 | 8.789 | 9.281 | 8.765 | 9.209 | 7,231,628 | +0.52(+6.00%) |
Mar 23, 2011 | 8.714 | 8.765 | 8.531 | 8.688 | 1,675,151 | -0.05(-0.55%) |
Mar 22, 2011 | 8.863 | 8.863 | 8.683 | 8.736 | 1,094,210 | -0.10(-1.08%) |
Mar 21, 2011 | 8.845 | 8.850 | 8.784 | 8.832 | 2,093,715 | +0.23(+2.69%) |
Mar 18, 2011 | 8.778 | 8.792 | 8.576 | 8.600 | 2,701,260 | -0.02(-0.19%) |
Mar 17, 2011 | 8.573 | 8.842 | 8.544 | 8.616 | 3,166,778 | +0.25(+2.96%) |
Mar 16, 2011 | 8.531 | 8.773 | 8.363 | 8.369 | 5,662,959 | -0.18(-2.12%) |
Mar 15, 2011 | 8.302 | 8.603 | 8.100 | 8.549 | 6,286,416 | +0.45(+5.55%) |
Mar 14, 2011 | 8.031 | 8.180 | 7.951 | 8.100 | 1,985,060 | -0.05(-0.65%) |
Mar 11, 2011 | 7.953 | 8.190 | 7.953 | 8.153 | 1,832,616 | +0.09(+1.16%) |
Mar 10, 2011 | 7.953 | 8.182 | 7.810 | 8.060 | 4,228,658 | -0.05(-0.66%) |
Mar 09, 2011 | 8.017 | 8.161 | 7.916 | 8.113 | 1,982,340 | +0.10(+1.26%) |
Mar 08, 2011 | 7.961 | 8.180 | 7.836 | 8.012 | 2,655,836 | +0.07(+0.94%) |
Mar 07, 2011 | 8.142 | 8.206 | 7.751 | 7.937 | 3,949,655 | -0.17(-2.13%) |
Mar 04, 2011 | 8.209 | 8.233 | 8.025 | 8.110 | 2,069,389 | -0.09(-1.07%) |
Mar 03, 2011 | 8.145 | 8.289 | 8.068 | 8.198 | 5,502,825 | +0.20(+2.56%) |
Mar 02, 2011 | 7.996 | 8.148 | 7.922 | 7.993 | 3,664,534 | +0.01(+0.13%) |