Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.571 | 8.749 | 8.412 | 8.663 | 181,767 | +0.12(+1.44%) |
May 23, 2011 | 8.804 | 8.804 | 8.503 | 8.540 | 99,555 | -0.34(-3.85%) |
May 20, 2011 | 8.913 | 8.977 | 8.836 | 8.881 | 199,766 | -0.09(-1.02%) |
May 19, 2011 | 9.041 | 9.068 | 8.904 | 8.972 | 88,021 | -0.02(-0.25%) |
May 18, 2011 | 8.544 | 9.064 | 8.544 | 8.995 | 83,090 | +0.15(+1.65%) |
May 17, 2011 | 8.849 | 8.904 | 8.777 | 8.849 | 51,864 | -0.04(-0.46%) |
May 16, 2011 | 8.954 | 9.022 | 8.886 | 8.890 | 203,820 | -0.10(-1.17%) |
May 13, 2011 | 9.068 | 9.105 | 8.913 | 8.995 | 148,670 | -0.12(-1.30%) |
May 12, 2011 | 9.237 | 9.301 | 8.991 | 9.114 | 300,140 | -0.21(-2.20%) |
May 11, 2011 | 9.383 | 9.424 | 9.219 | 9.319 | 156,873 | +0.07(+0.79%) |
May 10, 2011 | 8.954 | 9.446 | 8.954 | 9.246 | 132,165 | -0.05(-0.54%) |
May 09, 2011 | 9.342 | 9.424 | 9.269 | 9.296 | 109,096 | -0.04(-0.39%) |
May 06, 2011 | 9.141 | 9.387 | 9.130 | 9.332 | 189,667 | +0.22(+2.45%) |
May 05, 2011 | 9.109 | 9.260 | 9.068 | 9.109 | 136,218 | -0.07(-0.74%) |
May 04, 2011 | 9.107 | 9.323 | 9.064 | 9.178 | 154,224 | +0.07(+0.75%) |
May 03, 2011 | 9.114 | 9.200 | 9.086 | 9.109 | 129,966 | -0.03(-0.35%) |
May 02, 2011 | 9.146 | 9.301 | 9.091 | 9.141 | 200,120 | -0.15(-1.67%) |
Apr 29, 2011 | 9.214 | 9.378 | 9.109 | 9.296 | 233,173 | +0.10(+1.14%) |
Apr 28, 2011 | 9.109 | 9.200 | 9.045 | 9.191 | 125,595 | +0.05(+0.60%) |
Apr 27, 2011 | 9.114 | 9.159 | 9.050 | 9.137 | 189,564 | +0.01(+0.10%) |
Apr 26, 2011 | 9.255 | 9.260 | 9.095 | 9.127 | 442,655 | -0.11(-1.18%) |
Apr 25, 2011 | 9.164 | 9.241 | 9.064 | 9.237 | 117,705 | +0.00(+0.05%) |
Apr 21, 2011 | 9.291 | 9.291 | 9.109 | 9.232 | 76,388 | +0.01(+0.15%) |
Apr 20, 2011 | 9.200 | 9.260 | 9.141 | 9.219 | 58,461 | +0.10(+1.05%) |
Apr 19, 2011 | 9.141 | 9.173 | 8.954 | 9.123 | 101,558 | +0.01(+0.10%) |
Apr 18, 2011 | 9.182 | 9.182 | 9.041 | 9.114 | 139,264 | -0.13(-1.43%) |
Apr 15, 2011 | 9.146 | 9.332 | 9.146 | 9.246 | 85,506 | +0.05(+0.50%) |
Apr 14, 2011 | 9.150 | 9.219 | 9.114 | 9.200 | 216,655 | +0.04(+0.40%) |
Apr 13, 2011 | 9.127 | 9.223 | 9.127 | 9.164 | 77,347 | +0.05(+0.55%) |
Apr 12, 2011 | 9.114 | 9.196 | 9.091 | 9.114 | 127,036 | -0.04(-0.45%) |
Apr 11, 2011 | 9.178 | 9.232 | 9.123 | 9.155 | 83,357 | -0.01(-0.10%) |
Apr 08, 2011 | 9.191 | 9.223 | 9.100 | 9.164 | 55,518 | +0.02(+0.25%) |
Apr 07, 2011 | 9.273 | 9.314 | 9.137 | 9.141 | 177,282 | -0.11(-1.23%) |
Apr 06, 2011 | 9.228 | 9.323 | 9.159 | 9.255 | 153,487 | +0.03(+0.35%) |
Apr 05, 2011 | 9.355 | 9.369 | 9.205 | 9.223 | 238,877 | -0.15(-1.60%) |
Apr 04, 2011 | 9.442 | 9.492 | 9.361 | 9.373 | 143,056 | -0.02(-0.19%) |
Apr 01, 2011 | 9.305 | 9.542 | 9.291 | 9.392 | 158,214 | +0.09(+0.93%) |
Mar 31, 2011 | 9.159 | 9.314 | 9.100 | 9.305 | 177,953 | -0.00(-0.05%) |
Mar 30, 2011 | 9.132 | 9.364 | 9.105 | 9.310 | 99,507 | +0.16(+1.79%) |
Mar 29, 2011 | 9.141 | 9.346 | 9.105 | 9.146 | 268,772 | -0.02(-0.25%) |
Mar 28, 2011 | 9.237 | 9.382 | 9.109 | 9.168 | 238,697 | -0.04(-0.40%) |
Mar 25, 2011 | 9.168 | 9.337 | 9.118 | 9.205 | 111,614 | +0.05(+0.55%) |
Mar 24, 2011 | 9.296 | 9.296 | 9.091 | 9.155 | 118,959 | -0.12(-1.28%) |
Mar 23, 2011 | 9.095 | 9.337 | 9.091 | 9.273 | 338,456 | +0.26(+2.88%) |
Mar 22, 2011 | 8.872 | 9.164 | 8.808 | 9.013 | 280,638 | +0.13(+1.44%) |
Mar 21, 2011 | 8.758 | 8.886 | 8.667 | 8.886 | 226,181 | +0.20(+2.25%) |
Mar 18, 2011 | 8.612 | 8.713 | 8.590 | 8.690 | 252,932 | +0.11(+1.33%) |
Mar 17, 2011 | 8.549 | 8.758 | 8.521 | 8.576 | 218,545 | +0.14(+1.67%) |
Mar 16, 2011 | 8.499 | 8.626 | 8.430 | 8.435 | 328,203 | -0.10(-1.17%) |
Mar 15, 2011 | 8.503 | 8.626 | 8.458 | 8.535 | 327,876 | -0.08(-0.90%) |
Mar 14, 2011 | 8.503 | 8.799 | 8.430 | 8.612 | 247,020 | +0.05(+0.64%) |
Mar 11, 2011 | 8.517 | 8.612 | 8.421 | 8.558 | 302,346 | +0.05(+0.59%) |
Mar 10, 2011 | 8.567 | 8.617 | 8.421 | 8.508 | 377,810 | -0.13(-1.48%) |
Mar 09, 2011 | 8.644 | 8.676 | 8.544 | 8.635 | 494,157 | +0.00(+0.00%) |
Mar 08, 2011 | 8.540 | 8.731 | 8.540 | 8.635 | 239,493 | +0.08(+0.96%) |
Mar 07, 2011 | 8.868 | 8.868 | 8.521 | 8.553 | 467,299 | -0.26(-2.95%) |
Mar 04, 2011 | 8.950 | 9.054 | 8.658 | 8.813 | 111,802 | -0.18(-2.03%) |
Mar 03, 2011 | 8.936 | 9.064 | 8.886 | 8.995 | 211,296 | +0.11(+1.28%) |
Mar 02, 2011 | 8.922 | 9.013 | 8.644 | 8.881 | 273,942 | -0.00(-0.05%) |