Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.395 | 9.503 | 9.363 | 9.471 | 2,358,670 | +0.10(+1.12%) |
May 23, 2011 | 9.235 | 9.410 | 9.206 | 9.366 | 2,554,377 | +0.07(+0.72%) |
May 20, 2011 | 9.334 | 9.357 | 9.241 | 9.299 | 3,382,920 | -0.03(-0.28%) |
May 19, 2011 | 9.101 | 9.748 | 9.077 | 9.325 | 6,841,846 | +0.26(+2.90%) |
May 18, 2011 | 9.075 | 9.153 | 8.999 | 9.063 | 3,553,291 | -0.01(-0.16%) |
May 17, 2011 | 9.040 | 9.153 | 9.022 | 9.077 | 1,871,476 | -0.01(-0.10%) |
May 16, 2011 | 8.978 | 9.112 | 8.926 | 9.086 | 1,460,761 | +0.09(+0.97%) |
May 13, 2011 | 9.034 | 9.048 | 8.917 | 8.999 | 1,357,629 | -0.03(-0.36%) |
May 12, 2011 | 8.841 | 9.112 | 8.806 | 9.031 | 2,812,033 | +0.20(+2.21%) |
May 11, 2011 | 8.830 | 8.850 | 8.803 | 8.835 | 1,643,430 | +0.01(+0.17%) |
May 10, 2011 | 8.798 | 8.869 | 8.754 | 8.821 | 1,847,827 | +0.06(+0.63%) |
May 09, 2011 | 8.763 | 8.789 | 8.722 | 8.765 | 1,731,842 | -0.01(-0.10%) |
May 06, 2011 | 8.868 | 8.935 | 8.745 | 8.774 | 1,536,615 | -0.02(-0.23%) |
May 05, 2011 | 8.763 | 8.859 | 8.675 | 8.795 | 1,948,359 | +0.03(+0.33%) |
May 04, 2011 | 8.949 | 8.975 | 8.745 | 8.765 | 2,624,182 | -0.22(-2.40%) |
May 03, 2011 | 8.946 | 8.996 | 8.879 | 8.981 | 2,218,415 | +0.10(+1.08%) |
May 02, 2011 | 8.885 | 8.900 | 8.882 | 8.885 | 1,510,586 | -0.03(-0.29%) |
Apr 29, 2011 | 8.786 | 8.929 | 8.783 | 8.911 | 1,285,259 | +0.11(+1.26%) |
Apr 28, 2011 | 8.824 | 8.885 | 8.783 | 8.800 | 2,546,784 | -0.06(-0.69%) |
Apr 27, 2011 | 8.768 | 8.876 | 8.748 | 8.862 | 4,026,915 | +0.11(+1.30%) |
Apr 26, 2011 | 8.631 | 8.765 | 8.612 | 8.748 | 3,598,398 | +0.21(+2.42%) |
Apr 25, 2011 | 8.535 | 8.567 | 8.523 | 8.541 | 1,480,123 | -0.01(-0.14%) |
Apr 21, 2011 | 8.582 | 8.602 | 8.500 | 8.553 | 1,957,930 | -0.03(-0.34%) |
Apr 20, 2011 | 8.506 | 8.593 | 8.483 | 8.582 | 1,213,750 | +0.12(+1.41%) |
Apr 19, 2011 | 8.500 | 8.535 | 8.439 | 8.462 | 1,055,896 | -0.03(-0.41%) |
Apr 18, 2011 | 8.617 | 8.620 | 8.416 | 8.497 | 2,957,832 | -0.13(-1.55%) |
Apr 15, 2011 | 8.471 | 8.653 | 8.458 | 8.631 | 6,996,277 | +0.15(+1.82%) |
Apr 14, 2011 | 8.270 | 8.491 | 8.223 | 8.477 | 2,777,519 | +0.20(+2.47%) |
Apr 13, 2011 | 8.243 | 8.278 | 8.197 | 8.273 | 1,119,141 | +0.05(+0.57%) |
Apr 12, 2011 | 8.197 | 8.261 | 8.156 | 8.226 | 1,839,926 | +0.01(+0.11%) |
Apr 11, 2011 | 8.206 | 8.302 | 8.159 | 8.217 | 2,345,652 | +0.15(+1.88%) |
Apr 08, 2011 | 8.042 | 8.074 | 7.987 | 8.066 | 1,564,894 | +0.04(+0.55%) |
Apr 07, 2011 | 8.080 | 8.089 | 7.999 | 8.022 | 1,205,307 | -0.07(-0.86%) |
Apr 06, 2011 | 8.034 | 8.118 | 8.004 | 8.092 | 1,679,318 | +0.08(+0.98%) |
Apr 05, 2011 | 8.025 | 8.054 | 7.978 | 8.013 | 1,152,694 | -0.02(-0.25%) |
Apr 04, 2011 | 8.013 | 8.074 | 7.978 | 8.034 | 1,414,296 | +0.02(+0.22%) |
Apr 01, 2011 | 7.940 | 8.034 | 7.931 | 8.016 | 2,511,078 | +0.08(+0.95%) |
Mar 31, 2011 | 7.838 | 8.004 | 7.824 | 7.940 | 3,790,943 | -0.03(-0.40%) |
Mar 30, 2011 | 7.929 | 7.981 | 7.864 | 7.972 | 2,061,254 | +0.05(+0.63%) |
Mar 29, 2011 | 7.789 | 7.934 | 7.789 | 7.923 | 2,216,601 | +0.12(+1.57%) |
Mar 28, 2011 | 7.803 | 7.824 | 7.781 | 7.800 | 1,411,834 | +0.01(+0.19%) |
Mar 25, 2011 | 7.722 | 7.803 | 7.701 | 7.786 | 1,402,115 | +0.06(+0.75%) |
Mar 24, 2011 | 7.751 | 7.752 | 7.675 | 7.727 | 986,180 | -0.01(-0.19%) |
Mar 23, 2011 | 7.751 | 7.786 | 7.724 | 7.742 | 1,257,543 | -0.01(-0.08%) |
Mar 22, 2011 | 7.698 | 7.768 | 7.657 | 7.748 | 1,847,707 | +0.05(+0.64%) |
Mar 21, 2011 | 7.754 | 7.757 | 7.689 | 7.698 | 1,268,202 | +0.04(+0.53%) |
Mar 18, 2011 | 7.576 | 7.660 | 7.538 | 7.657 | 2,591,311 | +0.12(+1.55%) |
Mar 17, 2011 | 7.652 | 7.657 | 7.535 | 7.541 | 1,021,856 | -0.07(-0.88%) |
Mar 16, 2011 | 7.582 | 7.694 | 7.570 | 7.608 | 2,068,315 | +0.00(+0.00%) |
Mar 15, 2011 | 7.603 | 7.643 | 7.593 | 7.608 | 1,842,899 | +0.01(+0.19%) |
Mar 14, 2011 | 7.582 | 7.634 | 7.570 | 7.593 | 1,994,062 | -0.01(-0.15%) |
Mar 11, 2011 | 7.555 | 7.649 | 7.541 | 7.605 | 1,880,430 | +0.08(+1.01%) |
Mar 10, 2011 | 7.561 | 7.599 | 7.509 | 7.529 | 2,087,190 | -0.04(-0.58%) |
Mar 09, 2011 | 7.462 | 7.663 | 7.430 | 7.573 | 3,483,401 | +0.10(+1.33%) |
Mar 08, 2011 | 7.459 | 7.506 | 7.439 | 7.474 | 3,693,299 | +0.03(+0.47%) |
Mar 07, 2011 | 7.547 | 7.549 | 7.430 | 7.439 | 3,244,301 | -0.07(-0.93%) |
Mar 04, 2011 | 7.605 | 7.608 | 7.478 | 7.509 | 2,886,381 | -0.11(-1.45%) |
Mar 03, 2011 | 7.622 | 7.646 | 7.549 | 7.619 | 2,060,283 | +0.04(+0.58%) |
Mar 02, 2011 | 7.602 | 7.614 | 7.544 | 7.576 | 1,682,278 | -0.03(-0.46%) |