Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.154 | 9.342 | 9.074 | 9.096 | 357,654 | -0.01(-0.08%) |
May 23, 2011 | 9.429 | 9.560 | 9.053 | 9.103 | 495,198 | -0.54(-5.63%) |
May 20, 2011 | 9.610 | 9.770 | 9.429 | 9.646 | 482,011 | +0.02(+0.23%) |
May 19, 2011 | 8.930 | 9.719 | 8.864 | 9.625 | 1,251,523 | +0.75(+8.49%) |
May 18, 2011 | 8.944 | 8.980 | 8.705 | 8.872 | 620,569 | -0.08(-0.89%) |
May 17, 2011 | 8.777 | 9.111 | 8.770 | 8.951 | 1,842,923 | +0.09(+1.06%) |
May 16, 2011 | 8.727 | 9.082 | 8.706 | 8.857 | 381,494 | -0.01(-0.16%) |
May 13, 2011 | 8.864 | 9.053 | 8.770 | 8.872 | 515,310 | +0.00(+0.00%) |
May 12, 2011 | 9.125 | 9.125 | 8.774 | 8.872 | 385,331 | -0.29(-3.16%) |
May 11, 2011 | 9.350 | 9.407 | 9.002 | 9.161 | 352,044 | -0.20(-2.17%) |
May 10, 2011 | 9.132 | 9.393 | 9.104 | 9.364 | 310,038 | +0.28(+3.11%) |
May 09, 2011 | 9.067 | 9.132 | 8.821 | 9.082 | 407,561 | -0.07(-0.79%) |
May 06, 2011 | 9.067 | 9.400 | 8.930 | 9.154 | 856,327 | +0.56(+6.58%) |
May 05, 2011 | 8.567 | 8.712 | 8.430 | 8.589 | 562,071 | +0.22(+2.68%) |
May 04, 2011 | 8.705 | 8.930 | 8.278 | 8.365 | 886,294 | -0.28(-3.19%) |
May 03, 2011 | 8.712 | 8.763 | 8.437 | 8.640 | 720,009 | -0.12(-1.41%) |
May 02, 2011 | 8.748 | 9.053 | 8.654 | 8.763 | 797,964 | -0.05(-0.58%) |
Apr 29, 2011 | 9.125 | 9.161 | 8.777 | 8.814 | 657,821 | -0.31(-3.41%) |
Apr 28, 2011 | 9.270 | 9.386 | 8.987 | 9.125 | 423,200 | -0.14(-1.49%) |
Apr 27, 2011 | 9.603 | 9.639 | 9.219 | 9.263 | 467,427 | -0.35(-3.69%) |
Apr 26, 2011 | 9.567 | 9.712 | 9.415 | 9.618 | 290,526 | +0.16(+1.68%) |
Apr 25, 2011 | 9.762 | 10.05 | 9.422 | 9.458 | 475,973 | -0.09(-0.99%) |
Apr 21, 2011 | 9.422 | 9.690 | 9.400 | 9.552 | 412,627 | +0.14(+1.54%) |
Apr 20, 2011 | 9.516 | 9.668 | 9.335 | 9.407 | 759,112 | +0.09(+0.93%) |
Apr 19, 2011 | 9.813 | 9.980 | 9.248 | 9.321 | 1,042,418 | -0.44(-4.53%) |
Apr 18, 2011 | 9.646 | 9.900 | 9.516 | 9.762 | 444,776 | -0.14(-1.46%) |
Apr 15, 2011 | 9.958 | 10.13 | 9.813 | 9.907 | 459,561 | -0.03(-0.29%) |
Apr 14, 2011 | 9.835 | 9.979 | 9.654 | 9.936 | 380,342 | +0.01(+0.07%) |
Apr 13, 2011 | 9.683 | 10.13 | 9.683 | 9.929 | 557,441 | +0.35(+3.63%) |
Apr 12, 2011 | 9.864 | 9.864 | 9.429 | 9.581 | 744,014 | -0.41(-4.06%) |
Apr 11, 2011 | 10.70 | 10.82 | 9.893 | 9.987 | 625,160 | -0.60(-5.68%) |
Apr 08, 2011 | 10.85 | 10.86 | 10.49 | 10.59 | 427,186 | -0.18(-1.68%) |
Apr 07, 2011 | 10.81 | 10.86 | 10.41 | 10.77 | 406,468 | +0.01(+0.07%) |
Apr 06, 2011 | 10.91 | 11.06 | 10.38 | 10.76 | 992,725 | -0.01(-0.13%) |
Apr 05, 2011 | 10.58 | 11.00 | 10.57 | 10.78 | 1,118,393 | +0.29(+2.76%) |
Apr 04, 2011 | 9.914 | 10.82 | 9.777 | 10.49 | 2,099,373 | +0.62(+6.31%) |
Apr 01, 2011 | 9.922 | 9.922 | 9.813 | 9.864 | 296,953 | +0.05(+0.52%) |
Mar 31, 2011 | 9.726 | 9.860 | 9.690 | 9.813 | 302,257 | +0.07(+0.74%) |
Mar 30, 2011 | 9.741 | 10.07 | 9.690 | 9.741 | 640,851 | -0.18(-1.82%) |
Mar 29, 2011 | 9.646 | 9.922 | 9.400 | 9.922 | 507,394 | +0.25(+2.62%) |
Mar 28, 2011 | 10.11 | 10.13 | 9.523 | 9.668 | 615,735 | -0.38(-3.82%) |
Mar 25, 2011 | 10.07 | 10.18 | 9.994 | 10.05 | 468,740 | +0.06(+0.58%) |
Mar 24, 2011 | 9.770 | 10.09 | 9.596 | 9.994 | 553,830 | +0.30(+3.06%) |
Mar 23, 2011 | 9.625 | 9.929 | 9.509 | 9.697 | 284,806 | +0.04(+0.37%) |
Mar 22, 2011 | 9.748 | 9.885 | 9.618 | 9.661 | 466,490 | -0.03(-0.30%) |
Mar 21, 2011 | 9.523 | 9.770 | 9.154 | 9.690 | 448,387 | +0.62(+6.87%) |
Mar 18, 2011 | 9.161 | 9.357 | 9.038 | 9.067 | 646,937 | +0.06(+0.64%) |
Mar 17, 2011 | 8.967 | 9.212 | 8.967 | 9.009 | 384,403 | +0.06(+0.65%) |
Mar 16, 2011 | 8.973 | 9.328 | 8.872 | 8.951 | 527,332 | -0.03(-0.32%) |
Mar 15, 2011 | 8.705 | 9.009 | 8.198 | 8.980 | 963,104 | -0.04(-0.48%) |
Mar 14, 2011 | 8.958 | 9.074 | 8.763 | 9.024 | 531,135 | -0.25(-2.73%) |
Mar 11, 2011 | 8.951 | 9.321 | 8.705 | 9.277 | 726,254 | +0.14(+1.59%) |
Mar 10, 2011 | 9.502 | 9.502 | 8.995 | 9.132 | 1,593,302 | -0.55(-5.68%) |
Mar 09, 2011 | 10.09 | 10.09 | 9.661 | 9.683 | 576,959 | -0.43(-4.23%) |
Mar 08, 2011 | 10.04 | 10.34 | 9.733 | 10.11 | 738,353 | +0.20(+2.05%) |
Mar 07, 2011 | 10.18 | 10.24 | 9.704 | 9.907 | 681,353 | -0.27(-2.63%) |
Mar 04, 2011 | 10.15 | 10.33 | 10.01 | 10.18 | 899,452 | +0.01(+0.07%) |
Mar 03, 2011 | 10.00 | 10.65 | 9.965 | 10.17 | 1,252,031 | +0.28(+2.78%) |
Mar 02, 2011 | 9.675 | 9.980 | 9.509 | 9.893 | 794,925 | -0.14(-1.44%) |