Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.946 | 10.03 | 9.930 | 9.939 | 2,350,798 | +0.01(+0.10%) |
May 23, 2011 | 9.911 | 10.01 | 9.785 | 9.930 | 1,410,006 | -0.13(-1.33%) |
May 20, 2011 | 10.04 | 10.11 | 9.962 | 10.06 | 1,762,619 | +0.01(+0.06%) |
May 19, 2011 | 9.908 | 10.09 | 9.833 | 10.06 | 2,162,175 | +0.24(+2.48%) |
May 18, 2011 | 9.710 | 9.871 | 9.672 | 9.814 | 1,494,621 | +0.15(+1.55%) |
May 17, 2011 | 9.750 | 9.819 | 9.591 | 9.664 | 1,850,341 | -0.14(-1.47%) |
May 16, 2011 | 9.819 | 9.893 | 9.772 | 9.809 | 1,542,055 | -0.04(-0.44%) |
May 13, 2011 | 9.916 | 10.05 | 9.817 | 9.852 | 1,803,417 | -0.10(-0.99%) |
May 12, 2011 | 9.834 | 9.960 | 9.718 | 9.950 | 1,675,261 | +0.05(+0.50%) |
May 11, 2011 | 10.06 | 10.09 | 9.793 | 9.901 | 1,711,587 | -0.19(-1.91%) |
May 10, 2011 | 9.817 | 10.15 | 9.814 | 10.09 | 2,753,267 | +0.30(+3.05%) |
May 09, 2011 | 9.728 | 9.823 | 9.636 | 9.795 | 835,256 | +0.07(+0.77%) |
May 06, 2011 | 9.842 | 9.881 | 9.698 | 9.720 | 1,750,189 | +0.02(+0.20%) |
May 05, 2011 | 9.553 | 9.737 | 9.505 | 9.701 | 2,810,979 | +0.08(+0.79%) |
May 04, 2011 | 9.712 | 9.729 | 9.515 | 9.625 | 1,366,893 | -0.06(-0.61%) |
May 03, 2011 | 9.757 | 9.785 | 9.524 | 9.683 | 1,924,665 | -0.10(-1.07%) |
May 02, 2011 | 9.819 | 9.871 | 9.690 | 9.788 | 3,075,819 | +0.06(+0.60%) |
Apr 29, 2011 | 9.796 | 9.796 | 9.671 | 9.729 | 2,817,275 | -0.07(-0.70%) |
Apr 28, 2011 | 10.01 | 10.37 | 9.699 | 9.798 | 6,278,002 | -0.41(-3.97%) |
Apr 27, 2011 | 10.12 | 10.22 | 9.807 | 10.20 | 3,695,084 | +0.13(+1.26%) |
Apr 26, 2011 | 10.50 | 10.50 | 10.03 | 10.08 | 3,493,296 | -0.32(-3.04%) |
Apr 25, 2011 | 10.49 | 10.54 | 10.36 | 10.39 | 2,102,551 | -0.18(-1.67%) |
Apr 21, 2011 | 10.44 | 10.66 | 10.37 | 10.57 | 2,751,462 | +0.24(+2.28%) |
Apr 20, 2011 | 10.25 | 10.36 | 10.18 | 10.33 | 1,890,296 | +0.29(+2.85%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.00 | 10.05 | 2,625,004 | -0.03(-0.28%) |
Apr 18, 2011 | 9.989 | 10.09 | 9.867 | 10.08 | 1,381,373 | +0.02(+0.21%) |
Apr 15, 2011 | 9.965 | 10.09 | 9.882 | 10.06 | 1,282,435 | +0.11(+1.10%) |
Apr 14, 2011 | 9.876 | 9.974 | 9.828 | 9.946 | 954,416 | +0.04(+0.45%) |
Apr 13, 2011 | 9.804 | 9.952 | 9.761 | 9.901 | 1,441,972 | +0.22(+2.27%) |
Apr 12, 2011 | 9.620 | 9.752 | 9.488 | 9.682 | 1,623,047 | +0.03(+0.35%) |
Apr 11, 2011 | 9.838 | 9.838 | 9.631 | 9.648 | 1,619,486 | -0.15(-1.49%) |
Apr 08, 2011 | 9.912 | 9.982 | 9.779 | 9.795 | 1,469,171 | -0.02(-0.19%) |
Apr 07, 2011 | 9.909 | 10.04 | 9.677 | 9.814 | 1,921,772 | -0.14(-1.39%) |
Apr 06, 2011 | 9.966 | 10.06 | 9.903 | 9.952 | 1,457,370 | +0.02(+0.22%) |
Apr 05, 2011 | 10.17 | 10.23 | 9.726 | 9.930 | 4,494,833 | -0.30(-2.91%) |
Apr 04, 2011 | 10.30 | 10.61 | 10.18 | 10.23 | 3,807,294 | +0.04(+0.41%) |
Apr 01, 2011 | 10.02 | 10.21 | 9.966 | 10.19 | 4,311,953 | +0.28(+2.81%) |
Mar 31, 2011 | 9.855 | 9.931 | 9.777 | 9.908 | 3,136,645 | +0.07(+0.76%) |
Mar 30, 2011 | 9.833 | 10.13 | 9.793 | 9.833 | 4,812,014 | +0.12(+1.24%) |
Mar 29, 2011 | 9.300 | 9.726 | 9.257 | 9.712 | 4,403,393 | +0.43(+4.59%) |
Mar 28, 2011 | 9.412 | 9.451 | 9.224 | 9.286 | 1,213,759 | -0.09(-0.92%) |
Mar 25, 2011 | 9.415 | 9.453 | 9.356 | 9.372 | 814,115 | -0.01(-0.15%) |
Mar 24, 2011 | 9.233 | 9.435 | 9.233 | 9.386 | 839,810 | +0.21(+2.30%) |
Mar 23, 2011 | 9.164 | 9.197 | 9.082 | 9.175 | 754,559 | +0.03(+0.28%) |
Mar 22, 2011 | 9.178 | 9.178 | 9.038 | 9.149 | 843,012 | -0.00(-0.02%) |
Mar 21, 2011 | 9.027 | 9.186 | 9.009 | 9.151 | 1,053,241 | +0.23(+2.57%) |
Mar 18, 2011 | 9.022 | 9.036 | 8.884 | 8.922 | 969,393 | -0.00(-0.05%) |
Mar 17, 2011 | 8.925 | 8.955 | 8.774 | 8.927 | 1,302,519 | +0.07(+0.79%) |
Mar 16, 2011 | 8.885 | 8.938 | 8.784 | 8.857 | 1,971,854 | -0.01(-0.11%) |
Mar 15, 2011 | 8.553 | 8.884 | 8.488 | 8.866 | 1,788,144 | -0.05(-0.59%) |
Mar 14, 2011 | 8.874 | 8.966 | 8.820 | 8.919 | 819,625 | -0.04(-0.48%) |
Mar 11, 2011 | 8.882 | 9.011 | 8.814 | 8.962 | 983,452 | +0.03(+0.36%) |
Mar 10, 2011 | 8.957 | 8.978 | 8.701 | 8.930 | 2,945,299 | -0.07(-0.79%) |
Mar 09, 2011 | 9.171 | 9.205 | 8.989 | 9.001 | 1,325,774 | -0.17(-1.82%) |
Mar 08, 2011 | 9.020 | 9.216 | 8.911 | 9.168 | 1,890,950 | +0.15(+1.62%) |
Mar 07, 2011 | 9.321 | 9.338 | 9.003 | 9.022 | 2,331,003 | -0.30(-3.21%) |
Mar 04, 2011 | 9.273 | 9.418 | 9.221 | 9.321 | 1,954,795 | +0.04(+0.39%) |
Mar 03, 2011 | 9.156 | 9.288 | 9.114 | 9.284 | 3,239,124 | +0.24(+2.69%) |
Mar 02, 2011 | 8.989 | 9.133 | 8.985 | 9.041 | 1,925,068 | +0.05(+0.58%) |