Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.587 | 9.590 | 9.473 | 9.473 | 205,370 | -0.07(-0.72%) |
May 23, 2011 | 9.544 | 9.554 | 9.456 | 9.541 | 157,554 | +0.02(+0.24%) |
May 20, 2011 | 9.522 | 9.531 | 9.469 | 9.518 | 124,899 | +0.03(+0.34%) |
May 19, 2011 | 9.505 | 9.531 | 9.466 | 9.486 | 109,822 | +0.02(+0.24%) |
May 18, 2011 | 9.420 | 9.646 | 9.407 | 9.463 | 308,896 | +0.00(+0.00%) |
May 17, 2011 | 9.551 | 9.564 | 9.401 | 9.463 | 267,058 | -0.08(-0.79%) |
May 16, 2011 | 9.499 | 9.538 | 9.479 | 9.538 | 158,697 | +0.09(+0.93%) |
May 13, 2011 | 9.427 | 9.463 | 9.424 | 9.450 | 136,386 | +0.05(+0.49%) |
May 12, 2011 | 9.401 | 9.417 | 9.388 | 9.404 | 114,299 | -0.01(-0.07%) |
May 11, 2011 | 9.342 | 9.419 | 9.342 | 9.411 | 169,293 | +0.05(+0.56%) |
May 10, 2011 | 9.420 | 9.420 | 9.345 | 9.358 | 150,884 | -0.03(-0.31%) |
May 09, 2011 | 9.320 | 9.407 | 9.320 | 9.388 | 176,926 | +0.06(+0.66%) |
May 06, 2011 | 9.342 | 9.404 | 9.297 | 9.326 | 171,207 | -0.03(-0.31%) |
May 05, 2011 | 9.323 | 9.355 | 9.255 | 9.355 | 189,365 | -0.03(-0.28%) |
May 04, 2011 | 9.404 | 9.407 | 9.342 | 9.381 | 141,329 | -0.00(-0.03%) |
May 03, 2011 | 9.378 | 9.417 | 9.300 | 9.384 | 244,574 | -0.03(-0.34%) |
May 02, 2011 | 9.414 | 9.423 | 9.410 | 9.417 | 155,368 | +0.09(+0.97%) |
Apr 29, 2011 | 9.537 | 9.540 | 9.316 | 9.326 | 259,528 | -0.18(-1.89%) |
Apr 28, 2011 | 9.466 | 9.517 | 9.446 | 9.506 | 258,117 | +0.07(+0.74%) |
Apr 27, 2011 | 9.384 | 9.439 | 9.333 | 9.436 | 152,825 | +0.05(+0.52%) |
Apr 26, 2011 | 9.326 | 9.407 | 9.307 | 9.388 | 188,070 | +0.05(+0.49%) |
Apr 25, 2011 | 9.277 | 9.342 | 9.271 | 9.342 | 226,629 | +0.10(+1.12%) |
Apr 21, 2011 | 9.190 | 9.248 | 9.190 | 9.238 | 211,345 | +0.07(+0.81%) |
Apr 20, 2011 | 9.157 | 9.164 | 9.125 | 9.164 | 140,198 | +0.02(+0.25%) |
Apr 19, 2011 | 9.099 | 9.141 | 9.086 | 9.141 | 105,547 | +0.05(+0.50%) |
Apr 18, 2011 | 9.089 | 9.105 | 9.050 | 9.096 | 117,940 | -0.01(-0.11%) |
Apr 15, 2011 | 9.079 | 9.105 | 9.028 | 9.105 | 97,273 | +0.05(+0.54%) |
Apr 14, 2011 | 9.050 | 9.112 | 9.028 | 9.057 | 105,168 | -0.00(-0.04%) |
Apr 13, 2011 | 9.015 | 9.092 | 8.993 | 9.060 | 157,566 | +0.10(+1.09%) |
Apr 12, 2011 | 8.982 | 8.992 | 8.914 | 8.963 | 146,989 | +0.00(+0.00%) |
Apr 11, 2011 | 9.057 | 9.069 | 8.950 | 8.963 | 145,666 | -0.08(-0.90%) |
Apr 08, 2011 | 9.086 | 9.105 | 8.989 | 9.044 | 119,512 | -0.06(-0.61%) |
Apr 07, 2011 | 9.073 | 9.128 | 9.050 | 9.099 | 147,744 | +0.07(+0.75%) |
Apr 06, 2011 | 9.008 | 9.034 | 8.970 | 9.031 | 189,925 | +0.05(+0.54%) |
Apr 05, 2011 | 8.892 | 9.066 | 8.892 | 8.983 | 182,963 | +0.05(+0.54%) |
Apr 04, 2011 | 8.850 | 8.937 | 8.850 | 8.934 | 315,340 | +0.15(+1.69%) |
Apr 01, 2011 | 8.863 | 8.867 | 8.702 | 8.786 | 251,774 | -0.04(-0.47%) |
Mar 31, 2011 | 8.831 | 8.867 | 8.818 | 8.828 | 154,041 | -0.04(-0.47%) |
Mar 30, 2011 | 8.905 | 8.905 | 8.860 | 8.870 | 115,325 | +0.01(+0.07%) |
Mar 29, 2011 | 8.921 | 8.921 | 8.860 | 8.863 | 118,878 | -0.06(-0.68%) |
Mar 28, 2011 | 8.915 | 8.925 | 8.905 | 8.924 | 173,540 | -0.00(-0.01%) |
Mar 25, 2011 | 8.876 | 8.925 | 8.857 | 8.925 | 215,512 | +0.03(+0.36%) |
Mar 24, 2011 | 8.947 | 8.947 | 8.892 | 8.892 | 126,796 | -0.01(-0.14%) |
Mar 23, 2011 | 8.902 | 8.905 | 8.850 | 8.905 | 157,813 | +0.03(+0.29%) |
Mar 22, 2011 | 8.947 | 8.947 | 8.818 | 8.879 | 143,774 | -0.03(-0.36%) |
Mar 21, 2011 | 8.944 | 8.950 | 8.899 | 8.912 | 100,212 | -0.05(-0.54%) |
Mar 18, 2011 | 8.899 | 8.960 | 8.875 | 8.960 | 139,038 | +0.12(+1.32%) |
Mar 17, 2011 | 8.860 | 8.860 | 8.738 | 8.843 | 101,078 | +0.08(+0.88%) |
Mar 16, 2011 | 8.905 | 8.905 | 8.738 | 8.767 | 132,945 | -0.13(-1.41%) |
Mar 15, 2011 | 8.873 | 8.925 | 8.873 | 8.892 | 239,008 | -0.05(-0.61%) |
Mar 14, 2011 | 8.931 | 8.973 | 8.860 | 8.947 | 236,050 | +0.02(+0.25%) |
Mar 11, 2011 | 8.889 | 8.941 | 8.834 | 8.925 | 227,232 | +0.04(+0.40%) |
Mar 10, 2011 | 8.889 | 8.956 | 8.828 | 8.889 | 225,646 | +0.03(+0.33%) |
Mar 09, 2011 | 8.912 | 8.941 | 8.828 | 8.860 | 192,768 | -0.00(-0.05%) |
Mar 08, 2011 | 8.797 | 8.899 | 8.762 | 8.864 | 313,095 | +0.03(+0.38%) |
Mar 07, 2011 | 8.960 | 8.964 | 8.755 | 8.830 | 172,035 | -0.08(-0.85%) |
Mar 04, 2011 | 8.893 | 8.906 | 8.781 | 8.906 | 405,531 | +0.04(+0.47%) |
Mar 03, 2011 | 8.768 | 8.864 | 8.727 | 8.864 | 351,843 | +0.15(+1.73%) |
Mar 02, 2011 | 8.720 | 8.787 | 8.692 | 8.714 | 621,234 | -0.01(-0.11%) |