Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.994 | 9.011 | 8.829 | 8.925 | 8,693,348 | -0.02(-0.22%) |
May 23, 2011 | 8.987 | 9.054 | 8.942 | 8.945 | 11,360,124 | -0.25(-2.72%) |
May 20, 2011 | 9.383 | 9.453 | 9.177 | 9.195 | 9,891,119 | -0.25(-2.66%) |
May 19, 2011 | 9.480 | 9.495 | 9.364 | 9.446 | 8,412,199 | +0.03(+0.30%) |
May 18, 2011 | 9.321 | 9.428 | 9.255 | 9.418 | 8,630,267 | +0.09(+1.00%) |
May 17, 2011 | 9.149 | 9.333 | 9.135 | 9.325 | 10,083,485 | +0.10(+1.09%) |
May 16, 2011 | 9.156 | 9.409 | 9.128 | 9.224 | 10,639,260 | -0.01(-0.15%) |
May 13, 2011 | 9.488 | 9.518 | 9.219 | 9.238 | 10,995,274 | -0.25(-2.68%) |
May 12, 2011 | 9.439 | 9.512 | 9.279 | 9.492 | 12,375,009 | +0.01(+0.06%) |
May 11, 2011 | 9.705 | 9.713 | 9.453 | 9.487 | 10,764,077 | -0.25(-2.54%) |
May 10, 2011 | 9.579 | 9.754 | 9.573 | 9.734 | 10,104,526 | +0.18(+1.93%) |
May 09, 2011 | 9.527 | 9.573 | 9.445 | 9.550 | 7,674,511 | -0.00(-0.03%) |
May 06, 2011 | 9.703 | 9.737 | 9.505 | 9.553 | 11,152,000 | +0.04(+0.43%) |
May 05, 2011 | 9.615 | 9.666 | 9.437 | 9.512 | 11,836,566 | -0.21(-2.13%) |
May 04, 2011 | 9.882 | 9.888 | 9.666 | 9.719 | 11,522,863 | -0.16(-1.60%) |
May 03, 2011 | 9.766 | 9.931 | 9.741 | 9.877 | 9,186,744 | +0.06(+0.61%) |
May 02, 2011 | 9.805 | 9.837 | 9.797 | 9.816 | 9,745,447 | -0.06(-0.59%) |
Apr 29, 2011 | 9.896 | 9.906 | 9.796 | 9.875 | 5,835,302 | -0.03(-0.30%) |
Apr 28, 2011 | 9.744 | 9.942 | 9.737 | 9.904 | 7,799,191 | +0.14(+1.39%) |
Apr 27, 2011 | 9.680 | 9.796 | 9.608 | 9.769 | 8,354,115 | +0.12(+1.24%) |
Apr 26, 2011 | 9.585 | 9.691 | 9.550 | 9.649 | 6,797,308 | +0.12(+1.25%) |
Apr 25, 2011 | 9.561 | 9.578 | 9.516 | 9.530 | 4,382,148 | -0.01(-0.07%) |
Apr 21, 2011 | 9.505 | 9.562 | 9.403 | 9.537 | 7,966,327 | +0.10(+1.04%) |
Apr 20, 2011 | 9.504 | 9.520 | 9.381 | 9.439 | 8,246,080 | +0.08(+0.82%) |
Apr 19, 2011 | 9.392 | 9.406 | 9.248 | 9.363 | 7,788,044 | +0.06(+0.60%) |
Apr 18, 2011 | 9.367 | 9.374 | 9.209 | 9.307 | 10,740,336 | -0.25(-2.60%) |
Apr 15, 2011 | 9.596 | 9.635 | 9.490 | 9.555 | 8,002,625 | +0.03(+0.32%) |
Apr 14, 2011 | 9.519 | 9.565 | 9.343 | 9.525 | 7,820,992 | -0.11(-1.12%) |
Apr 13, 2011 | 9.903 | 9.907 | 9.585 | 9.632 | 9,810,748 | -0.13(-1.32%) |
Apr 12, 2011 | 9.731 | 9.865 | 9.661 | 9.761 | 7,447,200 | -0.08(-0.77%) |
Apr 11, 2011 | 9.850 | 9.983 | 9.800 | 9.836 | 4,083,881 | -0.01(-0.11%) |
Apr 08, 2011 | 10.11 | 10.15 | 9.801 | 9.847 | 8,440,314 | -0.18(-1.77%) |
Apr 07, 2011 | 10.13 | 10.19 | 9.976 | 10.02 | 7,533,535 | -0.10(-1.02%) |
Apr 06, 2011 | 9.999 | 10.15 | 9.949 | 10.13 | 10,608,475 | +0.22(+2.23%) |
Apr 05, 2011 | 9.877 | 9.958 | 9.844 | 9.907 | 7,106,786 | -0.00(-0.02%) |
Apr 04, 2011 | 9.927 | 9.997 | 9.853 | 9.909 | 8,632,908 | +0.01(+0.08%) |
Apr 01, 2011 | 9.874 | 9.994 | 9.844 | 9.900 | 10,102,879 | +0.13(+1.36%) |
Mar 31, 2011 | 9.708 | 9.796 | 9.678 | 9.768 | 9,831,031 | +0.00(+0.00%) |
Mar 30, 2011 | 9.705 | 9.842 | 9.664 | 9.768 | 13,940,801 | +0.17(+1.79%) |
Mar 29, 2011 | 9.534 | 9.604 | 9.434 | 9.596 | 7,109,228 | +0.03(+0.32%) |
Mar 28, 2011 | 9.627 | 9.682 | 9.557 | 9.565 | 5,234,694 | -0.03(-0.31%) |
Mar 25, 2011 | 9.592 | 9.691 | 9.520 | 9.594 | 5,735,021 | +0.05(+0.48%) |
Mar 24, 2011 | 9.520 | 9.564 | 9.343 | 9.548 | 8,624,016 | +0.09(+0.96%) |
Mar 23, 2011 | 9.458 | 9.515 | 9.265 | 9.458 | 12,360,253 | -0.07(-0.69%) |
Mar 22, 2011 | 9.614 | 9.639 | 9.516 | 9.523 | 10,151,391 | -0.10(-1.07%) |
Mar 21, 2011 | 9.579 | 9.632 | 9.543 | 9.627 | 12,934,836 | +0.14(+1.44%) |
Mar 18, 2011 | 9.522 | 9.625 | 9.437 | 9.490 | 17,250,518 | +0.22(+2.32%) |
Mar 17, 2011 | 9.302 | 9.347 | 9.087 | 9.275 | 18,858,872 | +0.19(+2.14%) |
Mar 16, 2011 | 9.430 | 9.431 | 8.983 | 9.080 | 29,320,550 | -0.32(-3.40%) |
Mar 15, 2011 | 9.318 | 9.495 | 9.287 | 9.400 | 21,210,306 | -0.22(-2.28%) |
Mar 14, 2011 | 9.639 | 9.678 | 9.463 | 9.620 | 16,684,146 | -0.16(-1.66%) |
Mar 11, 2011 | 9.554 | 9.826 | 9.554 | 9.782 | 12,310,051 | +0.10(+1.07%) |
Mar 10, 2011 | 9.861 | 9.861 | 9.639 | 9.678 | 16,655,530 | -0.39(-3.91%) |
Mar 09, 2011 | 10.06 | 10.18 | 9.941 | 10.07 | 15,632,505 | -0.00(-0.03%) |
Mar 08, 2011 | 9.779 | 10.13 | 9.766 | 10.07 | 15,698,965 | +0.37(+3.86%) |
Mar 07, 2011 | 9.890 | 9.967 | 9.621 | 9.701 | 17,455,190 | -0.15(-1.53%) |
Mar 04, 2011 | 10.03 | 10.06 | 9.710 | 9.851 | 16,241,245 | -0.11(-1.08%) |
Mar 03, 2011 | 9.899 | 10.10 | 9.899 | 9.959 | 14,151,666 | +0.27(+2.83%) |
Mar 02, 2011 | 9.779 | 9.858 | 9.629 | 9.685 | 14,052,874 | -0.11(-1.08%) |