Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.683 | 9.742 | 9.683 | 9.704 | 77,301 | -0.00(-0.04%) |
May 23, 2011 | 9.793 | 9.793 | 9.627 | 9.707 | 65,182 | -0.15(-1.51%) |
May 20, 2011 | 9.890 | 9.890 | 9.821 | 9.856 | 17,627 | -0.06(-0.56%) |
May 19, 2011 | 9.959 | 9.984 | 9.873 | 9.911 | 56,495 | -0.01(-0.10%) |
May 18, 2011 | 9.863 | 9.939 | 9.863 | 9.921 | 60,859 | +0.02(+0.24%) |
May 17, 2011 | 9.887 | 9.914 | 9.849 | 9.897 | 63,265 | -0.05(-0.52%) |
May 16, 2011 | 9.942 | 10.01 | 9.942 | 9.949 | 70,991 | -0.05(-0.48%) |
May 13, 2011 | 10.03 | 10.11 | 9.977 | 9.997 | 71,714 | -0.02(-0.24%) |
May 12, 2011 | 9.918 | 10.04 | 9.897 | 10.02 | 65,642 | +0.06(+0.63%) |
May 11, 2011 | 9.942 | 10.04 | 9.942 | 9.959 | 81,725 | -0.08(-0.83%) |
May 10, 2011 | 9.942 | 10.04 | 9.942 | 10.04 | 166,598 | +0.11(+1.08%) |
May 09, 2011 | 9.901 | 9.949 | 9.890 | 9.935 | 104,414 | +0.04(+0.45%) |
May 06, 2011 | 9.890 | 9.977 | 9.842 | 9.890 | 88,162 | +0.02(+0.25%) |
May 05, 2011 | 9.914 | 9.942 | 9.811 | 9.866 | 95,487 | -0.13(-1.31%) |
May 04, 2011 | 10.08 | 10.08 | 9.939 | 9.997 | 48,210 | -0.02(-0.21%) |
May 03, 2011 | 9.994 | 10.02 | 9.967 | 10.02 | 64,609 | -0.02(-0.21%) |
May 02, 2011 | 10.04 | 10.04 | 10.04 | 10.04 | 87,162 | +0.00(+0.00%) |
Apr 29, 2011 | 10.02 | 10.04 | 9.994 | 10.04 | 136,631 | +0.07(+0.69%) |
Apr 28, 2011 | 9.935 | 9.984 | 9.935 | 9.970 | 193,531 | +0.05(+0.49%) |
Apr 27, 2011 | 9.928 | 9.963 | 9.908 | 9.921 | 203,470 | -0.01(-0.07%) |
Apr 26, 2011 | 9.873 | 9.963 | 9.873 | 9.928 | 146,165 | +0.07(+0.67%) |
Apr 25, 2011 | 9.835 | 9.871 | 9.807 | 9.863 | 85,378 | +0.02(+0.21%) |
Apr 21, 2011 | 9.811 | 9.859 | 9.807 | 9.842 | 45,139 | +0.05(+0.53%) |
Apr 20, 2011 | 9.686 | 9.866 | 9.686 | 9.790 | 62,255 | +0.17(+1.76%) |
Apr 19, 2011 | 9.607 | 9.641 | 9.603 | 9.621 | 75,124 | +0.05(+0.51%) |
Apr 18, 2011 | 9.627 | 9.627 | 9.468 | 9.572 | 78,542 | -0.13(-1.32%) |
Apr 15, 2011 | 9.624 | 9.735 | 9.624 | 9.700 | 102,786 | +0.02(+0.23%) |
Apr 14, 2011 | 9.676 | 9.693 | 9.583 | 9.678 | 64,352 | -0.04(-0.37%) |
Apr 13, 2011 | 9.735 | 9.740 | 9.648 | 9.714 | 61,660 | +0.00(+0.04%) |
Apr 12, 2011 | 9.776 | 9.776 | 9.666 | 9.710 | 80,430 | -0.08(-0.78%) |
Apr 11, 2011 | 9.828 | 9.866 | 9.769 | 9.787 | 47,328 | -0.08(-0.81%) |
Apr 08, 2011 | 9.949 | 9.956 | 9.835 | 9.866 | 51,912 | -0.05(-0.55%) |
Apr 07, 2011 | 9.946 | 9.994 | 9.911 | 9.921 | 59,850 | -0.02(-0.21%) |
Apr 06, 2011 | 9.973 | 10.03 | 9.935 | 9.942 | 63,979 | +0.00(+0.03%) |
Apr 05, 2011 | 9.876 | 9.953 | 9.852 | 9.939 | 69,115 | +0.06(+0.60%) |
Apr 04, 2011 | 9.863 | 9.914 | 9.863 | 9.880 | 46,831 | +0.02(+0.18%) |
Apr 01, 2011 | 9.838 | 9.914 | 9.821 | 9.863 | 129,237 | +0.06(+0.64%) |
Mar 31, 2011 | 9.783 | 9.800 | 9.759 | 9.800 | 97,399 | +0.03(+0.32%) |
Mar 30, 2011 | 9.731 | 9.783 | 9.617 | 9.769 | 99,958 | +0.09(+0.93%) |
Mar 29, 2011 | 9.614 | 9.679 | 9.589 | 9.679 | 49,893 | +0.03(+0.32%) |
Mar 28, 2011 | 9.555 | 9.691 | 9.555 | 9.648 | 77,877 | -0.03(-0.32%) |
Mar 25, 2011 | 9.627 | 9.707 | 9.627 | 9.679 | 53,823 | +0.06(+0.62%) |
Mar 24, 2011 | 9.589 | 9.631 | 9.574 | 9.620 | 51,328 | +0.07(+0.75%) |
Mar 23, 2011 | 9.475 | 9.563 | 9.448 | 9.548 | 81,254 | +0.03(+0.33%) |
Mar 22, 2011 | 9.500 | 9.527 | 9.483 | 9.517 | 72,880 | +0.02(+0.22%) |
Mar 21, 2011 | 9.531 | 9.531 | 9.461 | 9.496 | 38,737 | +0.13(+1.44%) |
Mar 18, 2011 | 9.372 | 9.444 | 9.340 | 9.361 | 65,841 | +0.08(+0.82%) |
Mar 17, 2011 | 9.261 | 9.365 | 9.261 | 9.285 | 86,907 | +0.03(+0.37%) |
Mar 16, 2011 | 9.461 | 9.461 | 9.212 | 9.251 | 64,893 | -0.21(-2.23%) |
Mar 15, 2011 | 9.390 | 9.596 | 9.354 | 9.461 | 64,560 | -0.13(-1.41%) |
Mar 14, 2011 | 9.510 | 9.596 | 9.465 | 9.596 | 137,857 | -0.01(-0.11%) |
Mar 11, 2011 | 9.569 | 9.610 | 9.506 | 9.607 | 185,544 | -0.00(-0.04%) |
Mar 10, 2011 | 9.679 | 9.679 | 9.596 | 9.610 | 95,424 | -0.17(-1.77%) |
Mar 09, 2011 | 9.714 | 9.793 | 9.714 | 9.783 | 91,803 | +0.02(+0.21%) |
Mar 08, 2011 | 9.807 | 9.904 | 9.752 | 9.763 | 187,282 | -0.04(-0.45%) |
Mar 07, 2011 | 9.832 | 9.843 | 9.762 | 9.807 | 185,504 | -0.03(-0.28%) |
Mar 04, 2011 | 9.811 | 9.835 | 9.757 | 9.835 | 69,626 | -0.02(-0.18%) |
Mar 03, 2011 | 9.783 | 9.876 | 9.783 | 9.852 | 128,684 | +0.07(+0.71%) |
Mar 02, 2011 | 9.710 | 9.807 | 9.700 | 9.783 | 125,480 | +0.05(+0.53%) |