Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.571 | 8.608 | 8.277 | 8.277 | 42,131 | -0.22(-2.60%) |
May 23, 2011 | 8.534 | 8.865 | 8.461 | 8.498 | 45,790 | -0.27(-3.04%) |
May 20, 2011 | 8.810 | 8.893 | 8.663 | 8.764 | 48,201 | -0.11(-1.24%) |
May 19, 2011 | 8.957 | 8.957 | 8.801 | 8.875 | 31,704 | +0.02(+0.21%) |
May 18, 2011 | 8.911 | 8.929 | 8.792 | 8.856 | 74,956 | -0.04(-0.41%) |
May 17, 2011 | 9.132 | 9.215 | 8.865 | 8.893 | 63,443 | -0.30(-3.30%) |
May 16, 2011 | 9.344 | 9.472 | 9.178 | 9.197 | 47,186 | -0.25(-2.63%) |
May 13, 2011 | 9.408 | 9.472 | 9.380 | 9.445 | 30,485 | +0.06(+0.59%) |
May 12, 2011 | 9.335 | 9.472 | 9.335 | 9.390 | 10,363 | -0.02(-0.20%) |
May 11, 2011 | 9.638 | 9.684 | 9.408 | 9.408 | 15,629 | -0.24(-2.48%) |
May 10, 2011 | 9.426 | 9.647 | 9.399 | 9.647 | 28,724 | +0.32(+3.45%) |
May 09, 2011 | 9.445 | 9.445 | 9.256 | 9.325 | 21,863 | -0.11(-1.17%) |
May 06, 2011 | 9.776 | 9.776 | 9.417 | 9.436 | 19,019 | -0.15(-1.54%) |
May 05, 2011 | 9.794 | 9.895 | 9.555 | 9.583 | 14,505 | -0.29(-2.89%) |
May 04, 2011 | 10.02 | 10.06 | 9.831 | 9.868 | 19,102 | -0.14(-1.38%) |
May 03, 2011 | 10.29 | 10.29 | 9.905 | 10.01 | 17,171 | -0.30(-2.94%) |
May 02, 2011 | 10.39 | 10.56 | 10.31 | 10.31 | 9,391 | -0.23(-2.18%) |
Apr 29, 2011 | 10.63 | 10.81 | 10.51 | 10.54 | 15,079 | -0.05(-0.43%) |
Apr 28, 2011 | 10.47 | 10.59 | 10.43 | 10.59 | 7,713 | +0.12(+1.14%) |
Apr 27, 2011 | 10.31 | 10.48 | 10.31 | 10.47 | 7,684 | +0.14(+1.34%) |
Apr 26, 2011 | 10.14 | 10.34 | 10.14 | 10.33 | 7,226 | +0.21(+2.09%) |
Apr 25, 2011 | 9.997 | 10.13 | 9.969 | 10.12 | 16,011 | +0.07(+0.73%) |
Apr 21, 2011 | 10.46 | 10.46 | 9.656 | 10.04 | 23,217 | -0.22(-2.15%) |
Apr 20, 2011 | 9.997 | 10.34 | 9.997 | 10.26 | 15,922 | +0.20(+2.01%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.01 | 10.06 | 8,089 | -0.02(-0.18%) |
Apr 18, 2011 | 10.11 | 10.27 | 10.07 | 10.08 | 8,341 | -0.24(-2.32%) |
Apr 15, 2011 | 10.14 | 10.35 | 10.14 | 10.32 | 13,258 | +0.15(+1.45%) |
Apr 14, 2011 | 10.08 | 10.18 | 10.03 | 10.17 | 8,864 | -0.04(-0.41%) |
Apr 13, 2011 | 10.31 | 10.31 | 10.19 | 10.21 | 14,518 | +0.03(+0.32%) |
Apr 12, 2011 | 10.42 | 10.42 | 10.17 | 10.18 | 17,439 | -0.02(-0.18%) |
Apr 11, 2011 | 10.43 | 10.43 | 10.16 | 10.20 | 10,065 | -0.22(-2.12%) |
Apr 08, 2011 | 10.83 | 10.83 | 10.36 | 10.42 | 19,513 | -0.34(-3.16%) |
Apr 07, 2011 | 10.31 | 10.81 | 10.31 | 10.76 | 41,023 | +0.44(+4.28%) |
Apr 06, 2011 | 10.07 | 10.35 | 10.07 | 10.32 | 13,601 | +0.19(+1.91%) |
Apr 05, 2011 | 9.813 | 10.13 | 9.804 | 10.13 | 11,607 | +0.25(+2.51%) |
Apr 04, 2011 | 9.997 | 10.01 | 9.767 | 9.877 | 7,184 | -0.05(-0.46%) |
Apr 01, 2011 | 9.647 | 9.978 | 9.633 | 9.923 | 22,245 | +0.36(+3.75%) |
Mar 31, 2011 | 9.537 | 9.564 | 9.390 | 9.564 | 29,346 | +0.02(+0.19%) |
Mar 30, 2011 | 9.546 | 9.546 | 9.433 | 9.546 | 13,685 | +0.17(+1.86%) |
Mar 29, 2011 | 9.380 | 9.426 | 9.335 | 9.371 | 9,826 | -0.02(-0.20%) |
Mar 28, 2011 | 9.564 | 9.564 | 9.316 | 9.390 | 7,356 | -0.17(-1.73%) |
Mar 25, 2011 | 9.528 | 9.666 | 9.417 | 9.555 | 11,846 | +0.06(+0.58%) |
Mar 24, 2011 | 9.463 | 9.555 | 9.426 | 9.500 | 7,526 | +0.11(+1.18%) |
Mar 23, 2011 | 9.316 | 9.426 | 9.114 | 9.390 | 13,070 | +0.04(+0.39%) |
Mar 22, 2011 | 9.380 | 9.408 | 9.224 | 9.353 | 12,014 | -0.05(-0.49%) |
Mar 21, 2011 | 9.105 | 9.408 | 9.086 | 9.399 | 16,521 | +0.40(+4.39%) |
Mar 18, 2011 | 9.095 | 9.169 | 8.884 | 9.003 | 65,628 | +0.00(+0.00%) |
Mar 17, 2011 | 9.454 | 9.454 | 8.967 | 9.003 | 12,686 | -0.24(-2.59%) |
Mar 16, 2011 | 9.146 | 9.307 | 9.086 | 9.243 | 28,783 | +0.11(+1.21%) |
Mar 15, 2011 | 8.810 | 9.197 | 8.810 | 9.132 | 12,945 | -0.01(-0.10%) |
Mar 14, 2011 | 8.967 | 9.169 | 8.902 | 9.141 | 25,169 | +0.04(+0.40%) |
Mar 11, 2011 | 9.215 | 9.259 | 9.077 | 9.105 | 16,454 | -0.13(-1.39%) |
Mar 10, 2011 | 9.647 | 9.758 | 9.233 | 9.233 | 25,892 | -0.60(-6.08%) |
Mar 09, 2011 | 9.767 | 9.886 | 9.702 | 9.831 | 4,096 | +0.06(+0.56%) |
Mar 08, 2011 | 9.491 | 9.868 | 9.491 | 9.776 | 14,404 | +0.47(+5.04%) |
Mar 07, 2011 | 9.555 | 9.555 | 9.298 | 9.307 | 14,307 | -0.27(-2.79%) |
Mar 04, 2011 | 9.371 | 9.574 | 9.215 | 9.574 | 16,776 | +0.17(+1.76%) |
Mar 03, 2011 | 9.335 | 9.408 | 9.068 | 9.408 | 17,348 | +0.20(+2.20%) |
Mar 02, 2011 | 9.344 | 9.344 | 9.151 | 9.206 | 22,439 | -0.10(-1.09%) |