Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.08 | 10.09 | 10.05 | 10.09 | 111,847 | +0.05(+0.49%) |
May 23, 2011 | 10.08 | 10.08 | 9.998 | 10.04 | 205,864 | -0.05(-0.49%) |
May 20, 2011 | 10.09 | 10.11 | 10.08 | 10.09 | 52,470 | -0.05(-0.54%) |
May 19, 2011 | 10.12 | 10.15 | 10.07 | 10.14 | 60,465 | +0.04(+0.43%) |
May 18, 2011 | 10.07 | 10.15 | 10.07 | 10.10 | 63,043 | +0.01(+0.05%) |
May 17, 2011 | 10.07 | 10.14 | 10.07 | 10.09 | 54,256 | -0.03(-0.32%) |
May 16, 2011 | 10.06 | 10.16 | 10.05 | 10.12 | 45,605 | +0.03(+0.33%) |
May 13, 2011 | 10.09 | 10.15 | 10.09 | 10.09 | 19,683 | +0.00(+0.00%) |
May 12, 2011 | 10.14 | 10.14 | 10.06 | 10.09 | 62,756 | +0.01(+0.05%) |
May 11, 2011 | 10.10 | 10.17 | 10.02 | 10.09 | 60,862 | -0.03(-0.27%) |
May 10, 2011 | 10.14 | 10.15 | 10.05 | 10.11 | 39,332 | +0.01(+0.11%) |
May 09, 2011 | 10.10 | 10.12 | 10.09 | 10.10 | 32,558 | -0.06(-0.59%) |
May 06, 2011 | 10.08 | 10.16 | 10.04 | 10.16 | 53,953 | +0.11(+1.09%) |
May 05, 2011 | 10.03 | 10.06 | 9.987 | 10.05 | 78,543 | +0.05(+0.49%) |
May 04, 2011 | 10.01 | 10.03 | 9.949 | 10.00 | 49,369 | +0.01(+0.05%) |
May 03, 2011 | 9.949 | 9.998 | 9.949 | 9.998 | 59,161 | +0.06(+0.61%) |
May 02, 2011 | 9.938 | 9.938 | 9.933 | 9.938 | 44,343 | -0.01(-0.06%) |
Apr 29, 2011 | 9.938 | 9.966 | 9.916 | 9.944 | 73,040 | +0.03(+0.28%) |
Apr 28, 2011 | 9.900 | 9.933 | 9.900 | 9.916 | 61,829 | +0.01(+0.11%) |
Apr 27, 2011 | 9.900 | 9.933 | 9.878 | 9.905 | 42,765 | +0.02(+0.20%) |
Apr 26, 2011 | 9.911 | 9.916 | 9.862 | 9.886 | 67,583 | +0.01(+0.13%) |
Apr 25, 2011 | 9.856 | 9.905 | 9.856 | 9.873 | 59,141 | -0.01(-0.06%) |
Apr 21, 2011 | 9.845 | 9.927 | 9.845 | 9.878 | 69,316 | +0.02(+0.22%) |
Apr 20, 2011 | 9.785 | 9.894 | 9.785 | 9.856 | 74,662 | +0.03(+0.33%) |
Apr 19, 2011 | 9.747 | 9.851 | 9.747 | 9.823 | 36,441 | +0.08(+0.79%) |
Apr 18, 2011 | 9.785 | 9.785 | 9.747 | 9.747 | 49,590 | +0.00(+0.00%) |
Apr 15, 2011 | 9.747 | 9.791 | 9.747 | 9.747 | 80,443 | -0.01(-0.06%) |
Apr 14, 2011 | 9.774 | 9.818 | 9.736 | 9.752 | 95,272 | -0.04(-0.39%) |
Apr 13, 2011 | 9.807 | 9.834 | 9.785 | 9.791 | 72,459 | -0.05(-0.56%) |
Apr 12, 2011 | 9.851 | 9.911 | 9.834 | 9.845 | 86,909 | -0.01(-0.11%) |
Apr 11, 2011 | 9.889 | 9.889 | 9.856 | 9.856 | 84,940 | +0.01(+0.11%) |
Apr 08, 2011 | 9.851 | 9.884 | 9.845 | 9.845 | 47,594 | -0.01(-0.11%) |
Apr 07, 2011 | 9.867 | 9.900 | 9.856 | 9.856 | 32,441 | -0.02(-0.22%) |
Apr 06, 2011 | 9.944 | 9.944 | 9.878 | 9.878 | 51,501 | -0.04(-0.44%) |
Apr 05, 2011 | 9.916 | 9.927 | 9.884 | 9.922 | 35,741 | +0.03(+0.28%) |
Apr 04, 2011 | 9.905 | 9.922 | 9.884 | 9.894 | 55,505 | -0.03(-0.33%) |
Apr 01, 2011 | 9.949 | 9.955 | 9.884 | 9.927 | 39,147 | -0.01(-0.06%) |
Mar 31, 2011 | 9.862 | 9.933 | 9.845 | 9.933 | 67,656 | +0.03(+0.28%) |
Mar 30, 2011 | 9.944 | 9.944 | 9.878 | 9.905 | 30,658 | -0.02(-0.15%) |
Mar 29, 2011 | 9.938 | 9.961 | 9.878 | 9.921 | 31,587 | -0.02(-0.18%) |
Mar 28, 2011 | 9.987 | 9.987 | 9.856 | 9.938 | 40,037 | -0.02(-0.16%) |
Mar 25, 2011 | 9.960 | 9.998 | 9.900 | 9.955 | 38,750 | +0.02(+0.22%) |
Mar 24, 2011 | 9.938 | 10.01 | 9.916 | 9.933 | 30,848 | -0.05(-0.55%) |
Mar 23, 2011 | 9.976 | 9.993 | 9.938 | 9.987 | 34,103 | +0.03(+0.33%) |
Mar 22, 2011 | 9.900 | 9.982 | 9.900 | 9.955 | 55,876 | +0.03(+0.28%) |
Mar 21, 2011 | 9.916 | 9.955 | 9.914 | 9.927 | 39,823 | +0.05(+0.55%) |
Mar 18, 2011 | 9.889 | 9.900 | 9.873 | 9.873 | 58,357 | -0.02(-0.22%) |
Mar 17, 2011 | 9.993 | 9.993 | 9.873 | 9.894 | 75,406 | +0.02(+0.22%) |
Mar 16, 2011 | 9.916 | 9.916 | 9.873 | 9.873 | 58,022 | +0.02(+0.17%) |
Mar 15, 2011 | 9.845 | 9.927 | 9.840 | 9.856 | 74,905 | -0.01(-0.11%) |
Mar 14, 2011 | 9.900 | 9.905 | 9.845 | 9.867 | 57,017 | +0.01(+0.06%) |
Mar 11, 2011 | 9.905 | 9.922 | 9.851 | 9.862 | 72,780 | -0.03(-0.33%) |
Mar 10, 2011 | 9.955 | 9.955 | 9.884 | 9.894 | 72,424 | -0.04(-0.43%) |
Mar 09, 2011 | 9.911 | 9.976 | 9.873 | 9.938 | 77,048 | -0.02(-0.17%) |
Mar 08, 2011 | 9.894 | 9.955 | 9.862 | 9.955 | 61,533 | +0.07(+0.72%) |
Mar 07, 2011 | 9.971 | 9.987 | 9.856 | 9.884 | 77,969 | -0.09(-0.88%) |
Mar 04, 2011 | 9.976 | 9.993 | 9.944 | 9.971 | 32,918 | +0.03(+0.27%) |
Mar 03, 2011 | 10.01 | 10.01 | 9.927 | 9.944 | 44,747 | -0.10(-1.03%) |
Mar 02, 2011 | 10.00 | 10.06 | 9.966 | 10.05 | 45,985 | +0.05(+0.49%) |