Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.605 | 8.783 | 8.445 | 8.696 | 181,064 | +0.12(+1.44%) |
May 23, 2011 | 8.838 | 8.838 | 8.536 | 8.573 | 99,170 | -0.34(-3.85%) |
May 20, 2011 | 8.948 | 9.012 | 8.870 | 8.916 | 198,994 | -0.09(-1.02%) |
May 19, 2011 | 9.076 | 9.103 | 8.939 | 9.007 | 87,680 | -0.02(-0.25%) |
May 18, 2011 | 8.577 | 9.099 | 8.577 | 9.030 | 82,768 | +0.15(+1.65%) |
May 17, 2011 | 8.884 | 8.939 | 8.811 | 8.884 | 51,664 | -0.04(-0.46%) |
May 16, 2011 | 8.989 | 9.057 | 8.920 | 8.925 | 203,031 | -0.11(-1.17%) |
May 13, 2011 | 9.103 | 9.140 | 8.948 | 9.030 | 148,095 | -0.12(-1.30%) |
May 12, 2011 | 9.273 | 9.337 | 9.026 | 9.149 | 298,979 | -0.21(-2.20%) |
May 11, 2011 | 9.419 | 9.460 | 9.254 | 9.355 | 156,266 | +0.07(+0.79%) |
May 10, 2011 | 8.989 | 9.483 | 8.989 | 9.282 | 131,654 | -0.05(-0.54%) |
May 09, 2011 | 9.378 | 9.460 | 9.305 | 9.332 | 108,675 | -0.04(-0.39%) |
May 06, 2011 | 9.177 | 9.424 | 9.165 | 9.369 | 188,934 | +0.22(+2.45%) |
May 05, 2011 | 9.145 | 9.296 | 9.103 | 9.145 | 135,691 | -0.07(-0.74%) |
May 04, 2011 | 9.142 | 9.360 | 9.099 | 9.213 | 153,627 | +0.07(+0.75%) |
May 03, 2011 | 9.149 | 9.236 | 9.122 | 9.145 | 129,463 | -0.03(-0.35%) |
May 02, 2011 | 9.181 | 9.337 | 9.126 | 9.177 | 199,346 | -0.16(-1.67%) |
Apr 29, 2011 | 9.250 | 9.414 | 9.145 | 9.332 | 232,271 | +0.11(+1.14%) |
Apr 28, 2011 | 9.145 | 9.236 | 9.081 | 9.227 | 125,109 | +0.05(+0.60%) |
Apr 27, 2011 | 9.149 | 9.195 | 9.085 | 9.172 | 188,831 | +0.01(+0.10%) |
Apr 26, 2011 | 9.291 | 9.296 | 9.131 | 9.163 | 440,943 | -0.11(-1.18%) |
Apr 25, 2011 | 9.199 | 9.277 | 9.099 | 9.273 | 117,250 | +0.00(+0.05%) |
Apr 21, 2011 | 9.328 | 9.328 | 9.145 | 9.268 | 76,092 | +0.01(+0.15%) |
Apr 20, 2011 | 9.236 | 9.296 | 9.177 | 9.254 | 58,235 | +0.10(+1.05%) |
Apr 19, 2011 | 9.177 | 9.209 | 8.989 | 9.158 | 101,166 | +0.01(+0.10%) |
Apr 18, 2011 | 9.218 | 9.218 | 9.076 | 9.149 | 138,726 | -0.13(-1.43%) |
Apr 15, 2011 | 9.181 | 9.369 | 9.181 | 9.282 | 85,175 | +0.05(+0.50%) |
Apr 14, 2011 | 9.186 | 9.254 | 9.149 | 9.236 | 215,817 | +0.04(+0.40%) |
Apr 13, 2011 | 9.163 | 9.259 | 9.163 | 9.199 | 77,047 | +0.05(+0.55%) |
Apr 12, 2011 | 9.149 | 9.231 | 9.126 | 9.149 | 126,545 | -0.04(-0.45%) |
Apr 11, 2011 | 9.213 | 9.268 | 9.158 | 9.190 | 83,035 | -0.01(-0.10%) |
Apr 08, 2011 | 9.227 | 9.259 | 9.135 | 9.199 | 55,303 | +0.02(+0.25%) |
Apr 07, 2011 | 9.309 | 9.350 | 9.172 | 9.177 | 176,596 | -0.11(-1.23%) |
Apr 06, 2011 | 9.263 | 9.360 | 9.195 | 9.291 | 152,893 | +0.03(+0.35%) |
Apr 05, 2011 | 9.392 | 9.405 | 9.241 | 9.259 | 237,953 | -0.15(-1.60%) |
Apr 04, 2011 | 9.478 | 9.529 | 9.397 | 9.410 | 142,503 | -0.02(-0.19%) |
Apr 01, 2011 | 9.341 | 9.579 | 9.328 | 9.428 | 157,602 | +0.09(+0.93%) |
Mar 31, 2011 | 9.195 | 9.350 | 9.135 | 9.341 | 177,265 | -0.00(-0.05%) |
Mar 30, 2011 | 9.167 | 9.401 | 9.140 | 9.346 | 99,122 | +0.16(+1.79%) |
Mar 29, 2011 | 9.177 | 9.382 | 9.140 | 9.181 | 267,733 | -0.02(-0.25%) |
Mar 28, 2011 | 9.273 | 9.418 | 9.145 | 9.204 | 237,773 | -0.04(-0.40%) |
Mar 25, 2011 | 9.204 | 9.373 | 9.154 | 9.241 | 111,182 | +0.05(+0.55%) |
Mar 24, 2011 | 9.332 | 9.332 | 9.126 | 9.190 | 118,498 | -0.12(-1.28%) |
Mar 23, 2011 | 9.131 | 9.373 | 9.126 | 9.309 | 337,147 | +0.26(+2.88%) |
Mar 22, 2011 | 8.907 | 9.199 | 8.843 | 9.048 | 279,552 | +0.13(+1.44%) |
Mar 21, 2011 | 8.792 | 8.920 | 8.701 | 8.920 | 225,307 | +0.20(+2.25%) |
Mar 18, 2011 | 8.646 | 8.747 | 8.623 | 8.724 | 251,954 | +0.11(+1.33%) |
Mar 17, 2011 | 8.582 | 8.792 | 8.554 | 8.609 | 217,699 | +0.14(+1.67%) |
Mar 16, 2011 | 8.532 | 8.660 | 8.463 | 8.468 | 326,934 | -0.10(-1.17%) |
Mar 15, 2011 | 8.536 | 8.660 | 8.490 | 8.568 | 326,608 | -0.08(-0.90%) |
Mar 14, 2011 | 8.536 | 8.833 | 8.463 | 8.646 | 246,065 | +0.05(+0.64%) |
Mar 11, 2011 | 8.550 | 8.646 | 8.454 | 8.591 | 301,176 | +0.05(+0.59%) |
Mar 10, 2011 | 8.600 | 8.650 | 8.454 | 8.541 | 376,349 | -0.13(-1.48%) |
Mar 09, 2011 | 8.678 | 8.710 | 8.577 | 8.669 | 492,246 | +0.00(+0.00%) |
Mar 08, 2011 | 8.573 | 8.765 | 8.573 | 8.669 | 238,567 | +0.08(+0.96%) |
Mar 07, 2011 | 8.902 | 8.902 | 8.554 | 8.586 | 465,492 | -0.26(-2.95%) |
Mar 04, 2011 | 8.984 | 9.090 | 8.692 | 8.847 | 111,370 | -0.18(-2.03%) |
Mar 03, 2011 | 8.971 | 9.099 | 8.920 | 9.030 | 210,479 | +0.11(+1.28%) |
Mar 02, 2011 | 8.957 | 9.048 | 8.678 | 8.916 | 272,883 | -0.00(-0.05%) |