Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.206 | 8.433 | 8.134 | 8.275 | 494,787 | +0.14(+1.66%) |
May 23, 2011 | 8.203 | 8.203 | 8.065 | 8.140 | 222,410 | -0.21(-2.52%) |
May 20, 2011 | 8.566 | 8.580 | 8.333 | 8.350 | 343,159 | -0.28(-3.30%) |
May 19, 2011 | 8.701 | 8.710 | 8.500 | 8.635 | 247,418 | +0.00(+0.00%) |
May 18, 2011 | 8.603 | 8.661 | 8.597 | 8.635 | 255,242 | +0.05(+0.54%) |
May 17, 2011 | 8.747 | 8.828 | 8.569 | 8.589 | 359,898 | -0.19(-2.20%) |
May 16, 2011 | 8.736 | 8.879 | 8.727 | 8.782 | 208,947 | -0.01(-0.07%) |
May 13, 2011 | 9.084 | 9.262 | 8.785 | 8.787 | 185,426 | -0.26(-2.93%) |
May 12, 2011 | 8.986 | 9.101 | 8.903 | 9.052 | 328,191 | +0.01(+0.06%) |
May 11, 2011 | 9.124 | 9.185 | 9.012 | 9.046 | 168,951 | -0.14(-1.50%) |
May 10, 2011 | 9.136 | 9.303 | 9.055 | 9.185 | 193,868 | +0.09(+0.98%) |
May 09, 2011 | 9.003 | 9.113 | 8.957 | 9.095 | 158,243 | +0.07(+0.73%) |
May 06, 2011 | 9.242 | 9.280 | 9.003 | 9.029 | 173,235 | -0.10(-1.07%) |
May 05, 2011 | 9.139 | 9.242 | 9.032 | 9.127 | 340,247 | -0.05(-0.53%) |
May 04, 2011 | 9.331 | 9.340 | 9.159 | 9.176 | 220,818 | -0.13(-1.42%) |
May 03, 2011 | 9.352 | 9.386 | 9.242 | 9.308 | 250,847 | -0.06(-0.65%) |
May 02, 2011 | 9.386 | 9.487 | 9.366 | 9.369 | 380,313 | +0.07(+0.81%) |
Apr 29, 2011 | 9.576 | 9.605 | 9.291 | 9.294 | 309,590 | -0.25(-2.65%) |
Apr 28, 2011 | 9.588 | 9.731 | 9.504 | 9.547 | 324,088 | -0.02(-0.21%) |
Apr 27, 2011 | 9.495 | 9.651 | 9.458 | 9.567 | 506,016 | +0.07(+0.76%) |
Apr 26, 2011 | 9.536 | 9.622 | 9.481 | 9.495 | 209,701 | -0.02(-0.23%) |
Apr 25, 2011 | 9.619 | 9.657 | 9.452 | 9.517 | 254,578 | -0.06(-0.59%) |
Apr 21, 2011 | 9.680 | 9.680 | 9.533 | 9.573 | 300,949 | -0.02(-0.18%) |
Apr 20, 2011 | 9.570 | 9.608 | 9.529 | 9.590 | 385,736 | +0.19(+2.02%) |
Apr 19, 2011 | 9.380 | 9.406 | 9.285 | 9.400 | 521,414 | +0.04(+0.46%) |
Apr 18, 2011 | 8.980 | 9.375 | 8.888 | 9.357 | 558,585 | +0.22(+2.46%) |
Apr 15, 2011 | 8.862 | 9.147 | 8.862 | 9.133 | 674,432 | +0.26(+2.90%) |
Apr 14, 2011 | 8.675 | 8.998 | 8.635 | 8.875 | 1,384,928 | -0.80(-8.26%) |
Apr 13, 2011 | 9.993 | 9.996 | 9.559 | 9.674 | 296,339 | -0.28(-2.81%) |
Apr 12, 2011 | 10.19 | 10.32 | 9.953 | 9.953 | 193,625 | -0.32(-3.14%) |
Apr 11, 2011 | 10.32 | 10.36 | 10.19 | 10.28 | 168,197 | -0.06(-0.58%) |
Apr 08, 2011 | 10.76 | 10.77 | 10.30 | 10.34 | 142,105 | -0.33(-3.10%) |
Apr 07, 2011 | 10.58 | 10.80 | 10.55 | 10.67 | 275,723 | +0.12(+1.12%) |
Apr 06, 2011 | 10.57 | 10.59 | 10.45 | 10.55 | 160,932 | +0.00(+0.03%) |
Apr 05, 2011 | 10.49 | 10.60 | 10.48 | 10.55 | 147,323 | +0.03(+0.25%) |
Apr 04, 2011 | 10.58 | 10.62 | 10.47 | 10.52 | 153,716 | -0.01(-0.06%) |
Apr 01, 2011 | 10.64 | 10.64 | 10.48 | 10.53 | 251,368 | -0.02(-0.22%) |
Mar 31, 2011 | 10.60 | 10.60 | 10.51 | 10.55 | 177,070 | -0.04(-0.38%) |
Mar 30, 2011 | 10.59 | 10.65 | 10.55 | 10.59 | 205,010 | +0.01(+0.14%) |
Mar 29, 2011 | 10.48 | 10.64 | 10.48 | 10.57 | 172,790 | +0.10(+0.96%) |
Mar 28, 2011 | 10.58 | 10.64 | 10.42 | 10.47 | 147,160 | -0.04(-0.38%) |
Mar 25, 2011 | 10.53 | 10.69 | 10.51 | 10.51 | 153,400 | +0.01(+0.06%) |
Mar 24, 2011 | 10.52 | 10.60 | 10.28 | 10.51 | 254,766 | +0.07(+0.66%) |
Mar 23, 2011 | 10.50 | 10.51 | 10.19 | 10.44 | 241,761 | -0.11(-1.04%) |
Mar 22, 2011 | 10.70 | 10.73 | 10.49 | 10.55 | 204,649 | -0.13(-1.24%) |
Mar 21, 2011 | 10.74 | 10.81 | 10.55 | 10.68 | 328,501 | +0.16(+1.53%) |
Mar 18, 2011 | 10.87 | 11.02 | 10.52 | 10.52 | 2,560,357 | -0.24(-2.25%) |
Mar 17, 2011 | 10.72 | 10.81 | 10.61 | 10.76 | 316,275 | +0.24(+2.27%) |
Mar 16, 2011 | 10.51 | 10.68 | 10.38 | 10.52 | 369,654 | +0.02(+0.22%) |
Mar 15, 2011 | 10.17 | 10.60 | 10.17 | 10.50 | 290,301 | +0.03(+0.30%) |
Mar 14, 2011 | 10.22 | 10.57 | 10.22 | 10.47 | 232,291 | +0.15(+1.45%) |
Mar 11, 2011 | 10.32 | 10.44 | 10.21 | 10.32 | 154,112 | -0.05(-0.50%) |
Mar 10, 2011 | 10.55 | 10.60 | 10.29 | 10.37 | 305,754 | -0.36(-3.38%) |
Mar 09, 2011 | 10.65 | 10.85 | 10.56 | 10.73 | 171,744 | +0.04(+0.38%) |
Mar 08, 2011 | 10.34 | 10.89 | 10.32 | 10.69 | 235,282 | +0.38(+3.65%) |
Mar 07, 2011 | 10.40 | 10.52 | 10.21 | 10.32 | 265,790 | -0.07(-0.64%) |
Mar 04, 2011 | 10.41 | 10.45 | 10.20 | 10.38 | 286,086 | -0.05(-0.50%) |
Mar 03, 2011 | 10.03 | 10.72 | 10.03 | 10.43 | 439,838 | +0.49(+4.92%) |
Mar 02, 2011 | 9.927 | 10.13 | 9.731 | 9.944 | 590,535 | -0.01(-0.09%) |