Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.627 | 9.655 | 9.540 | 9.555 | 6,140,917 | -0.04(-0.38%) |
May 23, 2011 | 9.545 | 9.643 | 9.514 | 9.592 | 6,332,461 | -0.20(-2.05%) |
May 20, 2011 | 9.905 | 9.924 | 9.752 | 9.793 | 7,888,225 | -0.15(-1.49%) |
May 19, 2011 | 9.937 | 9.986 | 9.829 | 9.942 | 5,796,887 | +0.07(+0.71%) |
May 18, 2011 | 9.743 | 9.888 | 9.690 | 9.872 | 4,020,126 | +0.14(+1.46%) |
May 17, 2011 | 9.746 | 9.791 | 9.575 | 9.730 | 9,486,283 | -0.10(-1.04%) |
May 16, 2011 | 9.846 | 9.977 | 9.803 | 9.832 | 5,034,390 | -0.08(-0.82%) |
May 13, 2011 | 10.07 | 10.09 | 9.821 | 9.913 | 8,802,304 | -0.15(-1.53%) |
May 12, 2011 | 9.907 | 10.10 | 9.815 | 10.07 | 9,963,442 | +0.10(+1.01%) |
May 11, 2011 | 10.12 | 10.12 | 9.878 | 9.966 | 8,787,099 | -0.18(-1.76%) |
May 10, 2011 | 10.07 | 10.18 | 10.05 | 10.14 | 7,126,422 | +0.12(+1.19%) |
May 09, 2011 | 9.954 | 10.09 | 9.927 | 10.03 | 4,599,067 | +0.06(+0.58%) |
May 06, 2011 | 10.03 | 10.14 | 9.891 | 9.968 | 7,429,159 | +0.10(+1.02%) |
May 05, 2011 | 10.01 | 10.05 | 9.762 | 9.867 | 10,786,620 | -0.20(-2.00%) |
May 04, 2011 | 10.19 | 10.20 | 10.00 | 10.07 | 10,301,748 | -0.14(-1.39%) |
May 03, 2011 | 10.20 | 10.27 | 10.12 | 10.21 | 6,743,641 | -0.00(-0.03%) |
May 02, 2011 | 10.20 | 10.22 | 10.18 | 10.21 | 8,302,070 | -0.05(-0.49%) |
Apr 29, 2011 | 10.18 | 10.26 | 10.17 | 10.26 | 5,555,525 | +0.11(+1.11%) |
Apr 28, 2011 | 10.01 | 10.17 | 10.01 | 10.15 | 7,355,297 | +0.11(+1.11%) |
Apr 27, 2011 | 9.907 | 10.06 | 9.876 | 10.04 | 11,196,661 | +0.16(+1.59%) |
Apr 26, 2011 | 9.733 | 9.905 | 9.717 | 9.882 | 9,693,464 | +0.18(+1.91%) |
Apr 25, 2011 | 9.723 | 9.723 | 9.647 | 9.697 | 4,830,516 | -0.04(-0.41%) |
Apr 21, 2011 | 9.720 | 9.739 | 9.649 | 9.737 | 5,053,759 | +0.07(+0.73%) |
Apr 20, 2011 | 9.604 | 9.696 | 9.580 | 9.667 | 8,189,744 | +0.30(+3.23%) |
Apr 19, 2011 | 9.308 | 9.383 | 9.268 | 9.365 | 5,357,230 | +0.09(+1.02%) |
Apr 18, 2011 | 9.279 | 9.293 | 9.106 | 9.270 | 9,535,905 | -0.22(-2.35%) |
Apr 15, 2011 | 9.447 | 9.528 | 9.383 | 9.493 | 6,857,388 | +0.09(+0.94%) |
Apr 14, 2011 | 9.290 | 9.432 | 9.213 | 9.404 | 4,933,700 | +0.03(+0.33%) |
Apr 13, 2011 | 9.475 | 9.476 | 9.307 | 9.374 | 5,052,364 | +0.01(+0.07%) |
Apr 12, 2011 | 9.433 | 9.467 | 9.323 | 9.368 | 5,225,018 | -0.18(-1.92%) |
Apr 11, 2011 | 9.574 | 9.649 | 9.507 | 9.551 | 4,331,847 | -0.00(-0.05%) |
Apr 08, 2011 | 9.656 | 9.659 | 9.456 | 9.555 | 4,205,063 | -0.04(-0.38%) |
Apr 07, 2011 | 9.610 | 9.647 | 9.470 | 9.592 | 5,869,113 | -0.04(-0.36%) |
Apr 06, 2011 | 9.644 | 9.662 | 9.577 | 9.627 | 3,863,613 | +0.07(+0.72%) |
Apr 05, 2011 | 9.533 | 9.630 | 9.490 | 9.559 | 4,809,378 | -0.01(-0.06%) |
Apr 04, 2011 | 9.557 | 9.584 | 9.522 | 9.565 | 4,633,530 | +0.04(+0.40%) |
Apr 01, 2011 | 9.552 | 9.600 | 9.478 | 9.526 | 5,042,503 | +0.07(+0.73%) |
Mar 31, 2011 | 9.487 | 9.542 | 9.447 | 9.458 | 4,434,848 | -0.03(-0.31%) |
Mar 30, 2011 | 9.487 | 9.487 | 9.487 | 9.487 | 3,753,586 | +0.11(+1.14%) |
Mar 29, 2011 | 9.264 | 9.395 | 9.218 | 9.380 | 2,809,779 | +0.12(+1.30%) |
Mar 28, 2011 | 9.319 | 9.372 | 9.258 | 9.259 | 3,282,295 | -0.03(-0.36%) |
Mar 25, 2011 | 9.258 | 9.354 | 9.241 | 9.293 | 5,533,812 | +0.07(+0.76%) |
Mar 24, 2011 | 9.194 | 9.250 | 9.111 | 9.223 | 6,111,359 | +0.13(+1.47%) |
Mar 23, 2011 | 8.957 | 9.138 | 8.921 | 9.089 | 4,719,310 | +0.09(+1.04%) |
Mar 22, 2011 | 9.021 | 9.041 | 8.971 | 8.995 | 3,544,311 | -0.01(-0.15%) |
Mar 21, 2011 | 9.030 | 9.052 | 8.976 | 9.009 | 4,794,047 | +0.25(+2.91%) |
Mar 18, 2011 | 8.834 | 8.857 | 8.709 | 8.754 | 8,332,268 | +0.13(+1.50%) |
Mar 17, 2011 | 8.594 | 8.669 | 8.518 | 8.625 | 10,090,582 | +0.23(+2.71%) |
Mar 16, 2011 | 8.680 | 8.709 | 8.313 | 8.397 | 20,009,584 | -0.35(-4.04%) |
Mar 15, 2011 | 8.672 | 8.846 | 8.655 | 8.751 | 18,120,558 | -0.21(-2.30%) |
Mar 14, 2011 | 8.942 | 8.998 | 8.821 | 8.957 | 7,936,086 | -0.08(-0.91%) |
Mar 11, 2011 | 8.869 | 9.107 | 8.867 | 9.040 | 7,873,932 | +0.09(+1.02%) |
Mar 10, 2011 | 9.127 | 9.127 | 8.928 | 8.948 | 12,302,085 | -0.34(-3.69%) |
Mar 09, 2011 | 9.267 | 9.360 | 9.207 | 9.291 | 6,923,919 | +0.00(+0.03%) |
Mar 08, 2011 | 9.116 | 9.348 | 9.075 | 9.288 | 6,334,340 | +0.19(+2.06%) |
Mar 07, 2011 | 9.250 | 9.328 | 9.021 | 9.101 | 8,104,762 | -0.11(-1.19%) |
Mar 04, 2011 | 9.358 | 9.372 | 9.081 | 9.210 | 9,435,650 | -0.14(-1.50%) |
Mar 03, 2011 | 9.204 | 9.392 | 9.204 | 9.351 | 5,389,886 | +0.29(+3.18%) |
Mar 02, 2011 | 9.033 | 9.137 | 8.995 | 9.062 | 9,800,201 | +0.01(+0.10%) |