Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.470 | 7.930 | 7.190 | 7.820 | 79,833 | -0.19(-2.37%) |
May 20, 2011 | 8.600 | 8.600 | 8.010 | 8.010 | 18,237 | -0.37(-4.42%) |
May 19, 2011 | 8.450 | 8.580 | 8.380 | 8.380 | 11,700 | +0.01(+0.12%) |
May 18, 2011 | 8.450 | 8.450 | 8.210 | 8.370 | 10,873 | -0.02(-0.24%) |
May 17, 2011 | 8.380 | 8.490 | 8.200 | 8.390 | 94,985 | -0.13(-1.53%) |
May 16, 2011 | 8.730 | 9.000 | 8.450 | 8.520 | 100,790 | -0.48(-5.33%) |
May 13, 2011 | 9.170 | 9.190 | 8.520 | 9.000 | 45,219 | -0.21(-2.28%) |
May 12, 2011 | 9.240 | 9.240 | 9.100 | 9.210 | 3,725 | -0.05(-0.54%) |
May 11, 2011 | 9.240 | 9.280 | 9.030 | 9.260 | 3,150 | +0.04(+0.43%) |
May 10, 2011 | 9.250 | 9.250 | 9.000 | 9.220 | 29,036 | +0.21(+2.33%) |
May 09, 2011 | 9.010 | 9.070 | 9.000 | 9.010 | 25,092 | +0.01(+0.11%) |
May 06, 2011 | 9.000 | 9.100 | 8.980 | 9.000 | 6,290 | +0.00(+0.00%) |
May 05, 2011 | 9.050 | 9.070 | 9.000 | 9.000 | 15,714 | -0.09(-0.99%) |
May 04, 2011 | 9.130 | 9.130 | 9.000 | 9.090 | 7,354 | -0.19(-2.05%) |
May 03, 2011 | 9.250 | 9.300 | 9.160 | 9.280 | 7,071 | +0.04(+0.43%) |
May 02, 2011 | 9.180 | 9.240 | 9.240 | 9.240 | 59,056 | +0.04(+0.43%) |
Apr 29, 2011 | 9.380 | 9.380 | 9.130 | 9.200 | 21,708 | -0.19(-2.02%) |
Apr 28, 2011 | 9.250 | 9.390 | 9.250 | 9.390 | 23,991 | +0.21(+2.29%) |
Apr 27, 2011 | 9.280 | 9.390 | 9.120 | 9.180 | 11,424 | -0.12(-1.29%) |
Apr 26, 2011 | 9.180 | 9.400 | 9.140 | 9.300 | 11,700 | +0.14(+1.53%) |
Apr 25, 2011 | 9.070 | 9.190 | 9.070 | 9.160 | 2,950 | +0.11(+1.22%) |
Apr 21, 2011 | 9.050 | 9.060 | 9.050 | 9.050 | 2,900 | +0.00(+0.00%) |
Apr 20, 2011 | 9.040 | 9.150 | 9.040 | 9.050 | 12,684 | +0.03(+0.33%) |
Apr 19, 2011 | 9.050 | 9.070 | 9.000 | 9.020 | 14,555 | +0.02(+0.22%) |
Apr 18, 2011 | 9.000 | 9.010 | 9.000 | 9.000 | 4,229 | -0.05(-0.55%) |
Apr 15, 2011 | 9.170 | 9.170 | 8.950 | 9.050 | 19,904 | +0.10(+1.12%) |
Apr 14, 2011 | 9.150 | 9.160 | 8.700 | 8.950 | 16,105 | -0.19(-2.08%) |
Apr 13, 2011 | 9.280 | 9.280 | 9.020 | 9.140 | 5,067 | -0.21(-2.25%) |
Apr 12, 2011 | 9.460 | 9.460 | 9.350 | 9.350 | 10,723 | -0.11(-1.16%) |
Apr 11, 2011 | 9.900 | 9.920 | 9.460 | 9.460 | 6,357 | -0.34(-3.47%) |
Apr 08, 2011 | 9.700 | 9.800 | 9.640 | 9.800 | 4,574 | +0.34(+3.59%) |
Apr 07, 2011 | 9.500 | 9.600 | 9.460 | 9.460 | 10,516 | -0.14(-1.46%) |
Apr 06, 2011 | 9.820 | 9.880 | 9.480 | 9.600 | 17,628 | -0.20(-2.04%) |
Apr 05, 2011 | 10.15 | 10.15 | 9.800 | 9.800 | 14,487 | -0.39(-3.83%) |
Apr 04, 2011 | 10.00 | 10.20 | 10.00 | 10.19 | 32,401 | +0.08(+0.79%) |
Apr 01, 2011 | 10.11 | 10.12 | 10.02 | 10.11 | 23,233 | -0.12(-1.17%) |
Mar 31, 2011 | 10.29 | 10.40 | 10.00 | 10.23 | 34,343 | -0.05(-0.49%) |
Mar 30, 2011 | 10.30 | 10.36 | 10.25 | 10.28 | 8,300 | -0.07(-0.68%) |
Mar 29, 2011 | 10.21 | 10.44 | 10.21 | 10.35 | 5,110 | -0.03(-0.29%) |
Mar 28, 2011 | 10.35 | 10.38 | 10.17 | 10.38 | 10,312 | +0.10(+0.97%) |
Mar 25, 2011 | 10.01 | 10.45 | 10.01 | 10.28 | 16,950 | +0.19(+1.88%) |
Mar 24, 2011 | 10.00 | 10.14 | 9.900 | 10.09 | 9,451 | +0.14(+1.41%) |
Mar 23, 2011 | 9.800 | 9.950 | 9.780 | 9.950 | 7,175 | +0.04(+0.40%) |
Mar 22, 2011 | 9.880 | 9.920 | 9.620 | 9.910 | 25,375 | +0.07(+0.71%) |
Mar 21, 2011 | 9.700 | 9.880 | 9.840 | 9.840 | 72,339 | +0.10(+1.03%) |
Mar 18, 2011 | 9.600 | 9.740 | 9.560 | 9.740 | 16,194 | +0.17(+1.78%) |
Mar 17, 2011 | 9.880 | 9.880 | 9.570 | 9.570 | 18,400 | -0.06(-0.62%) |
Mar 16, 2011 | 9.510 | 9.750 | 9.510 | 9.630 | 140,702 | +0.18(+1.90%) |
Mar 15, 2011 | 9.740 | 9.740 | 9.320 | 9.450 | 20,954 | -0.16(-1.66%) |
Mar 14, 2011 | 9.940 | 9.940 | 9.600 | 9.610 | 26,043 | -0.31(-3.13%) |
Mar 11, 2011 | 9.440 | 9.990 | 9.440 | 9.920 | 13,638 | +0.52(+5.53%) |
Mar 10, 2011 | 9.500 | 9.500 | 9.350 | 9.400 | 236,466 | -0.19(-1.98%) |
Mar 09, 2011 | 9.610 | 9.750 | 9.560 | 9.590 | 12,244 | -0.16(-1.64%) |
Mar 08, 2011 | 9.600 | 9.750 | 9.600 | 9.750 | 18,980 | +0.11(+1.14%) |
Mar 07, 2011 | 9.700 | 9.700 | 9.550 | 9.640 | 8,526 | +0.14(+1.47%) |
Mar 04, 2011 | 9.600 | 9.600 | 9.390 | 9.500 | 9,615 | -0.15(-1.55%) |
Mar 03, 2011 | 9.280 | 9.650 | 9.280 | 9.650 | 18,377 | +0.27(+2.88%) |
Mar 02, 2011 | 9.970 | 9.970 | 9.370 | 9.380 | 108,800 | -0.57(-5.73%) |