Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.610 | 9.640 | 9.505 | 9.640 | 1,356 | +0.00(+0.00%) |
May 23, 2011 | 9.600 | 9.640 | 9.600 | 9.640 | 500 | -0.06(-0.62%) |
May 20, 2011 | 9.580 | 9.700 | 9.510 | 9.700 | 4,707 | +0.05(+0.52%) |
May 19, 2011 | 9.700 | 9.700 | 9.600 | 9.650 | 8,794 | -0.05(-0.52%) |
May 18, 2011 | 9.653 | 9.700 | 9.650 | 9.700 | 4,500 | -0.04(-0.41%) |
May 17, 2011 | 9.640 | 9.740 | 9.510 | 9.740 | 5,483 | +0.10(+1.04%) |
May 16, 2011 | 9.510 | 9.640 | 9.510 | 9.640 | 241 | +0.00(+0.00%) |
May 13, 2011 | 9.500 | 9.640 | 9.500 | 9.640 | 4,375 | +0.14(+1.47%) |
May 12, 2011 | 9.500 | 9.540 | 9.480 | 9.500 | 8,237 | +0.00(+0.00%) |
May 11, 2011 | 9.550 | 9.550 | 9.500 | 9.500 | 2,288 | -0.01(-0.11%) |
May 10, 2011 | 9.540 | 9.540 | 9.500 | 9.510 | 3,356 | -0.04(-0.40%) |
May 09, 2011 | 9.500 | 9.550 | 9.500 | 9.548 | 713 | -0.01(-0.13%) |
May 06, 2011 | 9.470 | 9.560 | 9.250 | 9.560 | 11,534 | +0.01(+0.10%) |
May 05, 2011 | 9.500 | 9.600 | 9.460 | 9.550 | 4,189 | -0.19(-1.95%) |
May 04, 2011 | 9.570 | 9.750 | 9.200 | 9.740 | 11,288 | +0.24(+2.53%) |
May 03, 2011 | 9.690 | 9.740 | 9.043 | 9.500 | 20,663 | -0.24(-2.46%) |
Apr 29, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.24(+2.53%) |
Apr 28, 2011 | 9.500 | 9.550 | 9.057 | 9.500 | 3,599 | +0.00(+0.00%) |
Apr 27, 2011 | 9.480 | 9.500 | 9.480 | 9.500 | 925 | +0.04(+0.42%) |
Apr 26, 2011 | 9.580 | 9.580 | 9.060 | 9.460 | 7,597 | -0.29(-2.97%) |
Apr 25, 2011 | 9.490 | 9.750 | 9.450 | 9.750 | 9,288 | +0.18(+1.88%) |
Apr 21, 2011 | 9.690 | 9.690 | 9.570 | 9.570 | 1,394 | -0.03(-0.31%) |
Apr 20, 2011 | 9.550 | 9.600 | 9.400 | 9.600 | 4,100 | +0.15(+1.59%) |
Apr 19, 2011 | 9.550 | 9.550 | 9.450 | 9.450 | 2,200 | +0.00(+0.00%) |
Apr 18, 2011 | 9.400 | 9.550 | 9.400 | 9.450 | 3,938 | -0.08(-0.84%) |
Apr 15, 2011 | 9.380 | 9.540 | 9.030 | 9.530 | 7,400 | +0.10(+1.06%) |
Apr 14, 2011 | 8.980 | 9.500 | 8.980 | 9.430 | 700 | +0.06(+0.64%) |
Apr 13, 2011 | 9.250 | 9.370 | 9.250 | 9.370 | 1,300 | -0.02(-0.26%) |
Apr 12, 2011 | 9.250 | 9.489 | 9.240 | 9.394 | 22,956 | -0.06(-0.59%) |
Apr 11, 2011 | 9.070 | 9.450 | 9.070 | 9.450 | 1,100 | +0.20(+2.16%) |
Apr 08, 2011 | 9.250 | 9.550 | 9.060 | 9.250 | 1,756 | -0.05(-0.54%) |
Apr 07, 2011 | 9.420 | 9.420 | 9.250 | 9.300 | 7,300 | +0.05(+0.54%) |
Apr 06, 2011 | 9.740 | 9.740 | 9.250 | 9.250 | 7,100 | -0.28(-2.94%) |
Apr 05, 2011 | 9.770 | 9.770 | 9.450 | 9.530 | 5,800 | +0.51(+5.65%) |
Apr 04, 2011 | 9.020 | 9.490 | 9.000 | 9.020 | 2,100 | -0.76(-7.77%) |
Apr 01, 2011 | 9.510 | 9.790 | 8.070 | 9.780 | 16,099 | +0.27(+2.84%) |
Mar 31, 2011 | 9.500 | 9.590 | 9.070 | 9.510 | 35,938 | -0.01(-0.11%) |
Mar 30, 2011 | 9.520 | 9.600 | 9.100 | 9.520 | 241,044 | -0.09(-0.94%) |
Mar 29, 2011 | 9.610 | 9.610 | 9.550 | 9.610 | 10,843 | +0.03(+0.31%) |
Mar 28, 2011 | 9.520 | 9.580 | 9.520 | 9.580 | 1,160 | +0.02(+0.21%) |
Mar 25, 2011 | 9.510 | 9.560 | 9.500 | 9.560 | 506 | -0.14(-1.44%) |
Mar 24, 2011 | 9.550 | 9.700 | 9.520 | 9.700 | 20,641 | +0.05(+0.52%) |
Mar 23, 2011 | 9.730 | 9.730 | 9.500 | 9.650 | 3,200 | -0.10(-1.03%) |
Mar 22, 2011 | 9.510 | 9.850 | 9.510 | 9.750 | 55,074 | +0.05(+0.52%) |
Mar 21, 2011 | 9.930 | 9.930 | 9.700 | 9.700 | 176,649 | +0.20(+2.11%) |
Mar 18, 2011 | 10.05 | 10.05 | 9.500 | 9.500 | 38,889 | -0.64(-6.31%) |
Mar 17, 2011 | 10.01 | 10.15 | 10.00 | 10.14 | 61,436 | +0.07(+0.65%) |
Mar 16, 2011 | 9.750 | 10.77 | 9.730 | 10.07 | 85,071 | +0.32(+3.33%) |
Mar 15, 2011 | 9.720 | 9.820 | 9.720 | 9.750 | 69,976 | +0.00(+0.00%) |
Mar 14, 2011 | 9.800 | 10.00 | 9.660 | 9.750 | 8,520 | +0.07(+0.72%) |
Mar 11, 2011 | 9.630 | 9.750 | 9.400 | 9.680 | 22,400 | -0.07(-0.72%) |
Mar 10, 2011 | 9.820 | 9.850 | 9.700 | 9.750 | 51,396 | -0.18(-1.81%) |
Mar 09, 2011 | 9.480 | 10.00 | 9.480 | 9.930 | 2,068 | +0.07(+0.71%) |
Mar 08, 2011 | 9.850 | 9.889 | 9.850 | 9.860 | 3,000 | -0.07(-0.65%) |
Mar 07, 2011 | 9.750 | 10.00 | 9.750 | 9.925 | 4,513 | +0.07(+0.66%) |
Mar 04, 2011 | 10.01 | 10.05 | 9.850 | 9.860 | 18,086 | -0.21(-2.09%) |
Mar 03, 2011 | 10.32 | 10.32 | 9.590 | 10.07 | 95,058 | -0.22(-2.14%) |
Mar 02, 2011 | 10.50 | 10.51 | 10.00 | 10.29 | 270,811 | -0.28(-2.65%) |