Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.930 | 9.930 | 9.760 | 9.770 | 204,165 | -0.11(-1.11%) |
May 23, 2011 | 9.980 | 10.10 | 9.770 | 9.880 | 184,306 | -0.19(-1.89%) |
May 20, 2011 | 10.08 | 10.22 | 9.970 | 10.07 | 211,389 | -0.06(-0.64%) |
May 19, 2011 | 10.26 | 10.32 | 10.04 | 10.13 | 234,511 | -0.03(-0.25%) |
May 18, 2011 | 10.18 | 10.29 | 10.08 | 10.16 | 722,107 | -0.01(-0.10%) |
May 17, 2011 | 10.42 | 10.60 | 10.16 | 10.17 | 205,497 | -0.29(-2.77%) |
May 16, 2011 | 10.41 | 10.61 | 10.26 | 10.46 | 182,536 | -0.03(-0.33%) |
May 13, 2011 | 10.80 | 10.80 | 10.38 | 10.49 | 131,329 | -0.29(-2.73%) |
May 12, 2011 | 10.72 | 10.94 | 10.71 | 10.79 | 245,714 | +0.01(+0.09%) |
May 11, 2011 | 10.92 | 10.96 | 10.74 | 10.78 | 159,714 | -0.17(-1.55%) |
May 10, 2011 | 10.73 | 10.97 | 10.60 | 10.95 | 249,016 | +0.30(+2.82%) |
May 09, 2011 | 10.70 | 10.82 | 10.54 | 10.65 | 161,110 | -0.09(-0.84%) |
May 06, 2011 | 10.95 | 11.29 | 10.71 | 10.74 | 207,616 | -0.06(-0.56%) |
May 05, 2011 | 9.860 | 11.04 | 9.860 | 10.80 | 280,678 | +0.89(+8.98%) |
May 04, 2011 | 10.10 | 10.10 | 9.910 | 9.910 | 112,979 | -0.15(-1.49%) |
May 03, 2011 | 9.900 | 10.12 | 9.860 | 10.06 | 215,135 | +0.23(+2.34%) |
May 02, 2011 | 9.900 | 10.04 | 9.760 | 9.830 | 160,639 | -0.19(-1.90%) |
Apr 29, 2011 | 10.21 | 10.24 | 9.970 | 10.02 | 138,910 | -0.15(-1.47%) |
Apr 28, 2011 | 10.06 | 10.18 | 9.970 | 10.17 | 100,231 | +0.06(+0.59%) |
Apr 27, 2011 | 10.01 | 10.12 | 9.820 | 10.11 | 84,865 | +0.09(+0.90%) |
Apr 26, 2011 | 9.860 | 10.18 | 9.790 | 10.02 | 126,733 | +0.19(+1.93%) |
Apr 25, 2011 | 9.860 | 9.930 | 9.570 | 9.830 | 130,397 | +0.03(+0.31%) |
Apr 21, 2011 | 9.640 | 9.820 | 9.470 | 9.800 | 120,694 | +0.24(+2.51%) |
Apr 20, 2011 | 9.500 | 9.600 | 9.400 | 9.560 | 112,466 | +0.17(+1.81%) |
Apr 19, 2011 | 9.410 | 9.506 | 9.360 | 9.390 | 127,388 | +0.04(+0.43%) |
Apr 18, 2011 | 9.150 | 9.370 | 9.110 | 9.350 | 185,856 | +0.06(+0.65%) |
Apr 15, 2011 | 9.170 | 9.310 | 9.140 | 9.290 | 247,419 | +0.07(+0.76%) |
Apr 14, 2011 | 9.160 | 9.310 | 9.130 | 9.220 | 238,219 | -0.04(-0.43%) |
Apr 13, 2011 | 9.350 | 9.450 | 9.180 | 9.260 | 143,665 | -0.04(-0.43%) |
Apr 12, 2011 | 9.340 | 9.600 | 9.270 | 9.300 | 142,755 | -0.09(-0.96%) |
Apr 11, 2011 | 9.490 | 9.675 | 9.390 | 9.390 | 104,816 | -0.12(-1.26%) |
Apr 08, 2011 | 9.800 | 9.810 | 9.490 | 9.510 | 131,787 | -0.20(-2.06%) |
Apr 07, 2011 | 9.760 | 9.860 | 9.700 | 9.710 | 115,182 | -0.05(-0.51%) |
Apr 06, 2011 | 9.680 | 9.820 | 9.610 | 9.760 | 145,554 | +0.15(+1.56%) |
Apr 05, 2011 | 9.570 | 9.780 | 9.550 | 9.610 | 108,916 | +0.00(+0.00%) |
Apr 04, 2011 | 9.400 | 9.670 | 9.390 | 9.610 | 118,056 | +0.27(+2.89%) |
Apr 01, 2011 | 9.290 | 9.460 | 9.210 | 9.340 | 135,037 | +0.13(+1.41%) |
Mar 31, 2011 | 9.070 | 9.290 | 9.070 | 9.210 | 196,195 | +0.11(+1.21%) |
Mar 30, 2011 | 9.100 | 9.170 | 9.020 | 9.100 | 189,369 | +0.05(+0.55%) |
Mar 29, 2011 | 9.030 | 9.130 | 9.000 | 9.050 | 143,074 | +0.04(+0.44%) |
Mar 28, 2011 | 9.080 | 9.100 | 8.930 | 9.010 | 166,616 | -0.05(-0.55%) |
Mar 25, 2011 | 9.140 | 9.230 | 9.030 | 9.060 | 188,854 | -0.02(-0.22%) |
Mar 24, 2011 | 9.180 | 9.360 | 9.070 | 9.080 | 155,621 | -0.04(-0.44%) |
Mar 23, 2011 | 9.090 | 9.260 | 9.070 | 9.120 | 191,713 | -0.01(-0.11%) |
Mar 22, 2011 | 9.230 | 9.240 | 8.990 | 9.130 | 234,850 | -0.06(-0.68%) |
Mar 21, 2011 | 9.035 | 9.220 | 9.000 | 9.193 | 235,232 | +0.15(+1.69%) |
Mar 18, 2011 | 8.980 | 9.170 | 8.950 | 9.040 | 616,929 | +0.13(+1.46%) |
Mar 17, 2011 | 9.160 | 9.200 | 8.860 | 8.910 | 206,197 | -0.07(-0.78%) |
Mar 16, 2011 | 9.130 | 9.170 | 8.950 | 8.980 | 246,927 | -0.18(-1.97%) |
Mar 15, 2011 | 8.850 | 9.240 | 8.800 | 9.160 | 137,558 | +0.01(+0.11%) |
Mar 14, 2011 | 9.210 | 9.230 | 9.040 | 9.150 | 189,114 | -0.19(-2.03%) |
Mar 11, 2011 | 9.260 | 9.500 | 9.260 | 9.340 | 156,927 | +0.06(+0.65%) |
Mar 10, 2011 | 9.240 | 9.386 | 9.220 | 9.280 | 229,676 | -0.12(-1.28%) |
Mar 09, 2011 | 9.370 | 9.510 | 9.360 | 9.400 | 167,564 | +0.03(+0.27%) |
Mar 08, 2011 | 9.300 | 9.520 | 9.240 | 9.375 | 179,196 | +0.07(+0.81%) |
Mar 07, 2011 | 9.530 | 9.530 | 9.280 | 9.300 | 153,194 | -0.19(-2.00%) |
Mar 04, 2011 | 9.640 | 9.640 | 9.430 | 9.490 | 230,747 | -0.17(-1.76%) |
Mar 03, 2011 | 9.530 | 9.700 | 9.530 | 9.660 | 273,836 | +0.26(+2.77%) |
Mar 02, 2011 | 9.370 | 9.530 | 9.280 | 9.400 | 239,668 | +0.01(+0.11%) |