Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.420 | 9.520 | 9.410 | 9.470 | 4,694 | +0.27(+2.93%) |
May 23, 2011 | 9.290 | 9.330 | 9.160 | 9.200 | 6,029 | -0.04(-0.43%) |
May 20, 2011 | 9.290 | 9.350 | 9.220 | 9.240 | 5,503 | -0.05(-0.54%) |
May 19, 2011 | 9.340 | 9.340 | 9.280 | 9.290 | 5,041 | +0.01(+0.11%) |
May 18, 2011 | 9.260 | 9.340 | 9.190 | 9.280 | 5,781 | -0.29(-3.03%) |
May 17, 2011 | 9.580 | 9.580 | 9.470 | 9.570 | 5,590 | -0.17(-1.75%) |
May 16, 2011 | 9.600 | 9.800 | 9.600 | 9.740 | 45,068 | +0.45(+4.84%) |
May 13, 2011 | 9.300 | 9.400 | 9.260 | 9.290 | 1,775 | -0.26(-2.72%) |
May 12, 2011 | 9.400 | 9.650 | 9.400 | 9.550 | 14,559 | +0.42(+4.60%) |
May 11, 2011 | 9.440 | 9.440 | 9.120 | 9.130 | 7,571 | -0.69(-7.03%) |
May 10, 2011 | 9.810 | 9.840 | 9.710 | 9.820 | 17,282 | -0.20(-2.00%) |
May 09, 2011 | 10.07 | 10.08 | 10.01 | 10.02 | 23,955 | +0.00(+0.00%) |
May 06, 2011 | 10.26 | 10.30 | 10.01 | 10.02 | 5,130 | -0.28(-2.72%) |
May 05, 2011 | 10.35 | 10.50 | 10.26 | 10.30 | 77,360 | +0.03(+0.29%) |
May 04, 2011 | 10.55 | 10.55 | 10.25 | 10.27 | 9,032 | -0.14(-1.34%) |
May 03, 2011 | 10.38 | 10.54 | 10.38 | 10.41 | 25,071 | -0.10(-0.95%) |
May 02, 2011 | 10.51 | 10.54 | 10.40 | 10.51 | 8,071 | +0.16(+1.55%) |
Apr 29, 2011 | 10.30 | 10.44 | 10.30 | 10.35 | 18,498 | +0.15(+1.47%) |
Apr 28, 2011 | 10.18 | 10.30 | 10.18 | 10.20 | 4,350 | -0.09(-0.87%) |
Apr 27, 2011 | 10.31 | 10.31 | 10.15 | 10.29 | 10,986 | -0.21(-2.00%) |
Apr 26, 2011 | 10.52 | 10.59 | 10.50 | 10.50 | 4,279 | -0.02(-0.19%) |
Apr 25, 2011 | 10.52 | 10.70 | 10.52 | 10.52 | 2,649 | -0.12(-1.13%) |
Apr 21, 2011 | 10.79 | 10.79 | 10.52 | 10.64 | 136,592 | -0.02(-0.19%) |
Apr 20, 2011 | 10.80 | 10.80 | 10.60 | 10.66 | 16,429 | -0.07(-0.65%) |
Apr 19, 2011 | 10.69 | 10.73 | 10.65 | 10.73 | 9,298 | +0.23(+2.19%) |
Apr 18, 2011 | 10.59 | 10.59 | 10.43 | 10.50 | 3,319 | -0.60(-5.41%) |
Apr 15, 2011 | 10.95 | 11.16 | 10.95 | 11.10 | 5,277 | +0.07(+0.63%) |
Apr 14, 2011 | 10.92 | 11.10 | 10.92 | 11.03 | 2,463 | +0.05(+0.46%) |
Apr 13, 2011 | 11.21 | 11.21 | 10.94 | 10.98 | 8,825 | -0.02(-0.18%) |
Apr 12, 2011 | 11.15 | 11.15 | 10.95 | 11.00 | 859 | -0.06(-0.54%) |
Apr 11, 2011 | 11.11 | 11.12 | 11.02 | 11.06 | 26,413 | +0.01(+0.09%) |
Apr 08, 2011 | 11.19 | 11.20 | 11.00 | 11.05 | 54,079 | -0.32(-2.81%) |
Apr 07, 2011 | 11.57 | 11.57 | 11.35 | 11.37 | 19,178 | +0.23(+2.06%) |
Apr 06, 2011 | 11.05 | 11.21 | 11.05 | 11.14 | 13,432 | +0.45(+4.21%) |
Apr 05, 2011 | 10.55 | 10.75 | 10.55 | 10.69 | 14,719 | +0.12(+1.14%) |
Apr 04, 2011 | 10.43 | 10.74 | 10.43 | 10.57 | 4,195 | +0.48(+4.76%) |
Apr 01, 2011 | 9.970 | 10.14 | 9.920 | 10.09 | 27,249 | +0.36(+3.70%) |
Mar 31, 2011 | 9.780 | 9.800 | 9.690 | 9.730 | 15,363 | -0.30(-2.99%) |
Mar 30, 2011 | 10.03 | 10.03 | 10.03 | 10.03 | 18,643 | +0.23(+2.35%) |
Mar 29, 2011 | 9.640 | 9.800 | 9.550 | 9.800 | 10,774 | +0.10(+1.03%) |
Mar 28, 2011 | 9.690 | 9.780 | 9.670 | 9.700 | 35,571 | -0.08(-0.82%) |
Mar 25, 2011 | 9.730 | 9.840 | 9.560 | 9.780 | 16,027 | -0.23(-2.30%) |
Mar 24, 2011 | 9.720 | 10.01 | 9.720 | 10.01 | 33,669 | +0.36(+3.73%) |
Mar 23, 2011 | 9.590 | 9.690 | 9.530 | 9.650 | 8,753 | -0.31(-3.11%) |
Mar 22, 2011 | 9.900 | 10.06 | 9.900 | 9.960 | 5,776 | +0.21(+2.15%) |
Mar 21, 2011 | 9.650 | 9.750 | 9.640 | 9.750 | 11,187 | +0.17(+1.77%) |
Mar 18, 2011 | 9.550 | 9.700 | 9.530 | 9.580 | 32,833 | +0.17(+1.81%) |
Mar 17, 2011 | 9.520 | 9.560 | 9.410 | 9.410 | 11,998 | -0.02(-0.21%) |
Mar 16, 2011 | 9.800 | 9.800 | 9.400 | 9.430 | 29,458 | -0.57(-5.70%) |
Mar 15, 2011 | 9.400 | 10.00 | 9.400 | 10.00 | 27,428 | -0.04(-0.40%) |
Mar 14, 2011 | 9.880 | 10.04 | 9.810 | 10.04 | 44,743 | +0.09(+0.90%) |
Mar 11, 2011 | 9.830 | 9.970 | 9.830 | 9.950 | 7,502 | +0.12(+1.22%) |
Mar 10, 2011 | 9.520 | 9.850 | 9.520 | 9.830 | 19,302 | +0.36(+3.80%) |
Mar 09, 2011 | 9.200 | 9.480 | 9.200 | 9.470 | 31,525 | +0.49(+5.46%) |
Mar 08, 2011 | 8.750 | 8.980 | 8.750 | 8.980 | 33,411 | +0.25(+2.86%) |
Mar 07, 2011 | 8.730 | 8.766 | 8.610 | 8.730 | 47,515 | -0.11(-1.24%) |
Mar 04, 2011 | 8.900 | 9.010 | 8.830 | 8.840 | 79,855 | -0.15(-1.67%) |
Mar 03, 2011 | 8.900 | 8.990 | 8.820 | 8.990 | 75,186 | +0.44(+5.15%) |
Mar 02, 2011 | 8.760 | 8.760 | 8.500 | 8.550 | 184,574 | -0.13(-1.50%) |