Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.500 | 9.580 | 9.400 | 9.430 | 12,629 | -0.03(-0.33%) |
May 23, 2011 | 9.250 | 9.650 | 9.250 | 9.461 | 8,512 | -0.08(-0.83%) |
May 20, 2011 | 9.500 | 9.630 | 9.500 | 9.540 | 10,828 | +0.04(+0.42%) |
May 19, 2011 | 9.500 | 9.500 | 9.499 | 9.500 | 9,420 | +0.01(+0.11%) |
May 18, 2011 | 9.420 | 9.500 | 9.390 | 9.490 | 26,720 | +0.10(+1.06%) |
May 17, 2011 | 9.300 | 9.450 | 9.250 | 9.390 | 2,587 | +0.09(+0.97%) |
May 16, 2011 | 9.250 | 9.370 | 9.250 | 9.300 | 32,067 | -0.09(-0.96%) |
May 13, 2011 | 9.300 | 9.405 | 9.240 | 9.390 | 17,102 | +0.14(+1.51%) |
May 12, 2011 | 9.415 | 9.415 | 9.200 | 9.250 | 37,011 | -0.19(-2.01%) |
May 11, 2011 | 9.570 | 9.570 | 9.380 | 9.440 | 30,555 | -0.11(-1.15%) |
May 10, 2011 | 9.500 | 9.590 | 9.400 | 9.550 | 37,362 | +0.07(+0.74%) |
May 09, 2011 | 9.000 | 9.480 | 8.830 | 9.480 | 52,017 | +0.58(+6.54%) |
May 06, 2011 | 8.820 | 9.400 | 8.700 | 8.898 | 55,127 | +0.30(+3.47%) |
May 05, 2011 | 9.410 | 9.670 | 8.600 | 8.600 | 101,633 | +0.12(+1.42%) |
May 04, 2011 | 8.660 | 8.710 | 8.130 | 8.480 | 30,038 | -0.23(-2.64%) |
May 03, 2011 | 8.770 | 8.770 | 8.550 | 8.710 | 10,422 | -0.04(-0.46%) |
May 02, 2011 | 8.760 | 8.760 | 8.750 | 8.750 | 42,533 | +0.30(+3.55%) |
Apr 29, 2011 | 8.500 | 8.500 | 8.400 | 8.450 | 1,919 | -0.02(-0.24%) |
Apr 28, 2011 | 8.530 | 8.530 | 8.440 | 8.470 | 1,300 | -0.07(-0.82%) |
Apr 27, 2011 | 8.410 | 8.540 | 8.360 | 8.540 | 4,435 | +0.11(+1.30%) |
Apr 26, 2011 | 8.390 | 8.500 | 8.300 | 8.430 | 11,674 | +0.17(+2.06%) |
Apr 25, 2011 | 8.250 | 8.350 | 8.240 | 8.260 | 11,932 | -0.02(-0.24%) |
Apr 21, 2011 | 8.210 | 8.300 | 8.200 | 8.280 | 9,175 | -0.02(-0.24%) |
Apr 20, 2011 | 8.150 | 8.430 | 8.150 | 8.300 | 16,622 | +0.28(+3.49%) |
Apr 19, 2011 | 7.920 | 8.050 | 7.910 | 8.020 | 5,108 | +0.11(+1.39%) |
Apr 18, 2011 | 7.750 | 7.940 | 7.600 | 7.910 | 12,422 | -0.22(-2.71%) |
Apr 15, 2011 | 8.030 | 8.190 | 8.030 | 8.130 | 5,850 | -0.02(-0.25%) |
Apr 14, 2011 | 8.030 | 8.190 | 8.030 | 8.150 | 1,014 | -0.04(-0.49%) |
Apr 13, 2011 | 8.250 | 8.250 | 8.040 | 8.190 | 3,500 | -0.11(-1.33%) |
Apr 12, 2011 | 8.250 | 8.300 | 8.250 | 8.300 | 1,800 | +0.02(+0.24%) |
Apr 11, 2011 | 8.500 | 8.570 | 8.230 | 8.280 | 11,510 | -0.20(-2.36%) |
Apr 08, 2011 | 8.220 | 8.480 | 8.210 | 8.480 | 3,150 | +0.22(+2.66%) |
Apr 07, 2011 | 8.400 | 8.400 | 8.200 | 8.260 | 5,650 | -0.12(-1.43%) |
Apr 06, 2011 | 8.340 | 8.790 | 8.260 | 8.380 | 34,354 | +0.16(+1.95%) |
Apr 05, 2011 | 7.650 | 8.290 | 7.650 | 8.220 | 43,365 | +0.65(+8.59%) |
Apr 04, 2011 | 7.800 | 7.860 | 7.570 | 7.570 | 13,803 | -0.24(-3.07%) |
Apr 01, 2011 | 7.550 | 7.850 | 7.550 | 7.810 | 8,640 | +0.08(+1.04%) |
Mar 31, 2011 | 7.600 | 7.730 | 7.600 | 7.730 | 2,558 | +0.03(+0.39%) |
Mar 30, 2011 | 7.800 | 7.800 | 7.570 | 7.700 | 13,239 | +0.00(+0.00%) |
Mar 29, 2011 | 7.730 | 7.820 | 7.630 | 7.700 | 7,864 | +0.07(+0.92%) |
Mar 28, 2011 | 7.650 | 7.650 | 7.520 | 7.630 | 6,965 | -0.05(-0.65%) |
Mar 25, 2011 | 7.350 | 7.740 | 7.250 | 7.680 | 11,413 | +0.25(+3.36%) |
Mar 24, 2011 | 7.880 | 7.880 | 7.430 | 7.430 | 11,247 | -0.39(-4.99%) |
Mar 23, 2011 | 7.600 | 7.820 | 7.600 | 7.820 | 12,010 | +0.22(+2.89%) |
Mar 22, 2011 | 7.600 | 8.060 | 7.500 | 7.600 | 47,947 | +0.08(+1.06%) |
Mar 21, 2011 | 6.900 | 7.690 | 6.740 | 7.520 | 106,261 | +1.42(+23.28%) |
Mar 18, 2011 | 6.170 | 6.170 | 6.000 | 6.100 | 1,600 | +0.04(+0.66%) |
Mar 17, 2011 | 6.060 | 6.060 | 6.060 | 6.060 | 100 | +0.06(+1.00%) |
Mar 16, 2011 | 6.100 | 6.290 | 6.000 | 6.000 | 6,900 | -0.06(-1.00%) |
Mar 15, 2011 | 6.061 | 6.090 | 6.061 | 6.061 | 2,040 | -0.03(-0.48%) |
Mar 14, 2011 | 6.370 | 6.370 | 6.080 | 6.090 | 4,047 | -0.31(-4.84%) |
Mar 11, 2011 | 6.230 | 6.410 | 5.930 | 6.400 | 10,020 | +0.18(+2.89%) |
Mar 10, 2011 | 6.450 | 6.450 | 6.160 | 6.220 | 5,300 | -0.16(-2.51%) |
Mar 09, 2011 | 6.380 | 6.400 | 6.370 | 6.380 | 5,178 | +0.09(+1.43%) |
Mar 08, 2011 | 6.088 | 6.290 | 6.088 | 6.290 | 1,806 | +0.16(+2.61%) |
Mar 07, 2011 | 6.270 | 6.370 | 6.100 | 6.130 | 5,100 | -0.32(-4.96%) |
Mar 04, 2011 | 6.420 | 6.480 | 6.350 | 6.450 | 4,100 | -0.05(-0.77%) |
Mar 03, 2011 | 6.430 | 6.550 | 6.430 | 6.500 | 19,472 | +0.13(+2.04%) |
Mar 02, 2011 | 6.320 | 6.370 | 6.210 | 6.370 | 1,418 | +0.17(+2.74%) |