Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.427 | 8.427 | 8.254 | 8.295 | 33,793 | -0.06(-0.69%) |
May 23, 2011 | 8.543 | 8.588 | 8.337 | 8.353 | 25,071 | -0.27(-3.15%) |
May 20, 2011 | 8.667 | 8.724 | 8.625 | 8.625 | 29,349 | -0.05(-0.57%) |
May 19, 2011 | 8.823 | 8.823 | 8.658 | 8.675 | 20,673 | -0.08(-0.94%) |
May 18, 2011 | 8.667 | 8.798 | 8.658 | 8.757 | 34,501 | +0.09(+1.05%) |
May 17, 2011 | 8.757 | 8.906 | 8.658 | 8.667 | 55,105 | -0.14(-1.59%) |
May 16, 2011 | 8.914 | 9.087 | 8.807 | 8.807 | 40,808 | -0.18(-2.02%) |
May 13, 2011 | 9.029 | 9.029 | 8.930 | 8.988 | 30,610 | -0.02(-0.18%) |
May 12, 2011 | 9.104 | 9.227 | 8.906 | 9.005 | 15,163 | -0.12(-1.36%) |
May 11, 2011 | 9.310 | 9.310 | 9.128 | 9.128 | 9,220 | -0.21(-2.21%) |
May 10, 2011 | 9.095 | 9.334 | 9.095 | 9.334 | 11,908 | +0.28(+3.10%) |
May 09, 2011 | 8.996 | 9.087 | 8.996 | 9.054 | 10,146 | +0.05(+0.55%) |
May 06, 2011 | 9.128 | 9.128 | 8.947 | 9.005 | 22,557 | +0.01(+0.09%) |
May 05, 2011 | 9.021 | 9.112 | 8.873 | 8.996 | 65,268 | -0.09(-1.00%) |
May 04, 2011 | 9.161 | 9.227 | 9.071 | 9.087 | 16,333 | -0.03(-0.36%) |
May 03, 2011 | 8.947 | 9.203 | 8.947 | 9.120 | 31,215 | +0.20(+2.22%) |
May 02, 2011 | 9.005 | 9.293 | 8.916 | 8.922 | 61,199 | -0.31(-3.39%) |
Apr 29, 2011 | 9.376 | 9.376 | 9.153 | 9.236 | 103,211 | -0.23(-2.44%) |
Apr 28, 2011 | 9.450 | 9.483 | 9.384 | 9.466 | 74,414 | +0.02(+0.26%) |
Apr 27, 2011 | 9.557 | 9.607 | 9.425 | 9.442 | 27,489 | -0.12(-1.29%) |
Apr 26, 2011 | 9.755 | 9.755 | 9.549 | 9.565 | 21,845 | -0.14(-1.44%) |
Apr 25, 2011 | 9.772 | 9.809 | 9.607 | 9.706 | 21,711 | -0.08(-0.84%) |
Apr 21, 2011 | 9.813 | 9.846 | 9.656 | 9.788 | 7,339 | +0.06(+0.59%) |
Apr 20, 2011 | 9.912 | 9.953 | 9.656 | 9.730 | 23,943 | -0.02(-0.25%) |
Apr 19, 2011 | 9.903 | 9.953 | 9.689 | 9.755 | 12,954 | -0.09(-0.92%) |
Apr 18, 2011 | 10.09 | 10.09 | 9.796 | 9.846 | 36,981 | -0.40(-3.94%) |
Apr 15, 2011 | 10.22 | 10.30 | 10.13 | 10.25 | 21,458 | +0.00(+0.00%) |
Apr 14, 2011 | 9.978 | 10.30 | 9.978 | 10.25 | 35,726 | +0.28(+2.81%) |
Apr 13, 2011 | 10.18 | 10.26 | 9.969 | 9.969 | 32,745 | -0.07(-0.66%) |
Apr 12, 2011 | 9.978 | 10.11 | 9.978 | 10.04 | 19,214 | +0.02(+0.25%) |
Apr 11, 2011 | 10.22 | 10.51 | 9.986 | 10.01 | 26,937 | -0.20(-1.94%) |
Apr 08, 2011 | 10.62 | 10.62 | 10.21 | 10.21 | 14,008 | -0.31(-2.98%) |
Apr 07, 2011 | 10.81 | 10.81 | 10.52 | 10.52 | 10,521 | -0.23(-2.15%) |
Apr 06, 2011 | 10.64 | 10.82 | 10.61 | 10.75 | 24,872 | +0.12(+1.09%) |
Apr 05, 2011 | 10.48 | 10.68 | 10.42 | 10.64 | 11,731 | +0.11(+1.02%) |
Apr 04, 2011 | 10.64 | 10.64 | 10.45 | 10.53 | 11,270 | -0.05(-0.47%) |
Apr 01, 2011 | 10.57 | 10.64 | 10.29 | 10.58 | 119,854 | +0.12(+1.18%) |
Mar 31, 2011 | 10.51 | 10.51 | 10.32 | 10.46 | 39,941 | +0.09(+0.88%) |
Mar 30, 2011 | 10.37 | 10.42 | 10.35 | 10.37 | 34,730 | +0.02(+0.24%) |
Mar 29, 2011 | 10.13 | 10.34 | 9.936 | 10.34 | 35,419 | +0.26(+2.53%) |
Mar 28, 2011 | 10.29 | 10.35 | 10.08 | 10.08 | 39,745 | -0.30(-2.86%) |
Mar 25, 2011 | 10.37 | 10.55 | 10.29 | 10.38 | 18,566 | +0.08(+0.80%) |
Mar 24, 2011 | 10.28 | 10.36 | 10.23 | 10.30 | 26,029 | -0.06(-0.56%) |
Mar 23, 2011 | 10.54 | 10.54 | 10.35 | 10.36 | 41,823 | -0.17(-1.64%) |
Mar 22, 2011 | 10.39 | 10.60 | 10.35 | 10.53 | 16,816 | +0.17(+1.67%) |
Mar 21, 2011 | 10.22 | 10.36 | 10.18 | 10.36 | 19,317 | +0.13(+1.29%) |
Mar 18, 2011 | 9.945 | 10.47 | 9.895 | 10.22 | 107,791 | +0.37(+3.77%) |
Mar 17, 2011 | 9.986 | 9.986 | 9.748 | 9.854 | 15,070 | +0.03(+0.34%) |
Mar 16, 2011 | 9.870 | 9.936 | 9.788 | 9.821 | 32,874 | -0.04(-0.42%) |
Mar 15, 2011 | 9.813 | 9.928 | 9.813 | 9.862 | 13,036 | -0.07(-0.66%) |
Mar 14, 2011 | 9.895 | 10.07 | 9.879 | 9.928 | 20,259 | -0.03(-0.33%) |
Mar 11, 2011 | 9.953 | 10.17 | 9.936 | 9.961 | 19,750 | +0.02(+0.17%) |
Mar 10, 2011 | 10.22 | 10.26 | 9.945 | 9.945 | 30,930 | -0.43(-4.13%) |
Mar 09, 2011 | 10.28 | 10.47 | 10.28 | 10.37 | 3,761 | +0.10(+0.96%) |
Mar 08, 2011 | 9.994 | 10.43 | 9.994 | 10.27 | 17,049 | +0.31(+3.06%) |
Mar 07, 2011 | 10.31 | 10.36 | 9.945 | 9.969 | 20,571 | -0.27(-2.66%) |
Mar 04, 2011 | 10.38 | 10.46 | 10.22 | 10.24 | 8,679 | -0.17(-1.66%) |
Mar 03, 2011 | 10.22 | 10.41 | 10.17 | 10.41 | 17,988 | +0.33(+3.27%) |
Mar 02, 2011 | 10.05 | 10.11 | 9.938 | 10.08 | 16,560 | +0.06(+0.57%) |