Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.888 | 10.00 | 9.888 | 9.973 | 432,881 | +0.22(+2.27%) |
May 23, 2011 | 9.835 | 9.855 | 9.709 | 9.751 | 2,076,980 | -0.19(-1.95%) |
May 20, 2011 | 10.02 | 10.06 | 9.919 | 9.945 | 463,875 | -0.07(-0.67%) |
May 19, 2011 | 10.17 | 10.10 | 9.939 | 10.01 | 1,308,257 | -0.15(-1.52%) |
May 18, 2011 | 10.10 | 10.18 | 10.07 | 10.17 | 575,702 | +0.13(+1.31%) |
May 17, 2011 | 10.02 | 10.05 | 9.984 | 10.03 | 515,236 | +0.02(+0.20%) |
May 16, 2011 | 10.03 | 10.08 | 10.000 | 10.01 | 399,208 | -0.02(-0.22%) |
May 13, 2011 | 10.14 | 10.17 | 10.02 | 10.04 | 985,555 | -0.10(-0.94%) |
May 12, 2011 | 10.08 | 10.16 | 10.05 | 10.13 | 410,929 | +0.06(+0.58%) |
May 11, 2011 | 9.987 | 10.10 | 9.978 | 10.07 | 893,561 | +0.06(+0.65%) |
May 10, 2011 | 9.956 | 10.04 | 9.908 | 10.01 | 372,565 | +0.04(+0.39%) |
May 09, 2011 | 9.883 | 9.998 | 9.883 | 9.970 | 550,603 | +0.05(+0.48%) |
May 06, 2011 | 9.936 | 10.05 | 9.880 | 9.922 | 1,127,254 | +0.04(+0.45%) |
May 05, 2011 | 9.883 | 9.964 | 9.824 | 9.877 | 2,369,824 | -0.19(-1.84%) |
May 04, 2011 | 10.03 | 10.07 | 9.992 | 10.06 | 1,243,222 | -0.03(-0.28%) |
May 03, 2011 | 10.08 | 10.09 | 9.998 | 10.09 | 3,847,252 | -0.03(-0.33%) |
May 02, 2011 | 10.09 | 10.17 | 10.08 | 10.12 | 597,737 | -0.02(-0.17%) |
Apr 29, 2011 | 9.967 | 10.14 | 9.967 | 10.14 | 643,834 | +0.22(+2.26%) |
Apr 28, 2011 | 10.03 | 10.03 | 9.874 | 9.917 | 399,874 | -0.10(-1.04%) |
Apr 27, 2011 | 9.821 | 10.05 | 9.877 | 10.02 | 858,044 | +0.20(+2.03%) |
Apr 26, 2011 | 9.759 | 9.855 | 9.684 | 9.821 | 466,769 | -0.01(-0.11%) |
Apr 25, 2011 | 9.891 | 9.900 | 9.801 | 9.832 | 431,688 | -0.17(-1.68%) |
Apr 21, 2011 | 10.01 | 10.05 | 9.961 | 10.00 | 558,707 | -0.04(-0.42%) |
Apr 20, 2011 | 9.978 | 10.06 | 9.922 | 10.04 | 1,237,869 | +0.28(+2.87%) |
Apr 19, 2011 | 9.723 | 9.793 | 9.602 | 9.762 | 2,137,874 | +0.37(+3.97%) |
Apr 18, 2011 | 9.361 | 9.411 | 9.316 | 9.389 | 494,189 | +0.04(+0.45%) |
Apr 15, 2011 | 9.347 | 9.397 | 9.299 | 9.347 | 394,151 | +0.01(+0.12%) |
Apr 14, 2011 | 9.240 | 9.350 | 9.235 | 9.336 | 515,892 | +0.21(+2.27%) |
Apr 13, 2011 | 9.122 | 9.215 | 9.078 | 9.128 | 337,932 | +0.00(+0.00%) |
Apr 12, 2011 | 9.120 | 9.204 | 9.120 | 9.128 | 279,569 | -0.03(-0.28%) |
Apr 11, 2011 | 9.190 | 9.237 | 9.134 | 9.153 | 438,455 | +0.02(+0.18%) |
Apr 08, 2011 | 9.170 | 9.207 | 9.058 | 9.136 | 1,188,440 | -0.14(-1.48%) |
Apr 07, 2011 | 9.274 | 9.288 | 9.190 | 9.274 | 425,921 | -0.12(-1.28%) |
Apr 06, 2011 | 9.372 | 9.403 | 9.319 | 9.395 | 421,321 | +0.12(+1.27%) |
Apr 05, 2011 | 9.341 | 9.375 | 9.260 | 9.277 | 474,937 | -0.12(-1.25%) |
Apr 04, 2011 | 9.532 | 9.532 | 9.347 | 9.395 | 511,637 | -0.10(-1.06%) |
Apr 01, 2011 | 9.470 | 9.535 | 9.442 | 9.496 | 671,632 | +0.07(+0.77%) |
Mar 31, 2011 | 9.361 | 9.470 | 9.361 | 9.423 | 673,870 | +0.20(+2.22%) |
Mar 30, 2011 | 9.209 | 9.218 | 9.207 | 9.218 | 818,479 | +0.14(+1.55%) |
Mar 29, 2011 | 9.019 | 9.106 | 8.982 | 9.078 | 520,500 | +0.01(+0.12%) |
Mar 28, 2011 | 9.142 | 9.201 | 9.052 | 9.066 | 671,877 | -0.10(-1.07%) |
Mar 25, 2011 | 9.176 | 9.215 | 9.136 | 9.165 | 560,574 | +0.02(+0.18%) |
Mar 24, 2011 | 9.150 | 9.162 | 9.007 | 9.148 | 1,065,832 | +0.37(+4.19%) |
Mar 23, 2011 | 8.634 | 8.822 | 8.696 | 8.780 | 978,560 | +0.15(+1.69%) |
Mar 22, 2011 | 8.609 | 8.685 | 8.561 | 8.634 | 1,300,488 | -0.09(-1.03%) |
Mar 21, 2011 | 8.732 | 8.750 | 8.716 | 8.724 | 658,171 | +0.01(+0.10%) |
Mar 18, 2011 | 8.671 | 8.760 | 8.643 | 8.716 | 756,214 | -0.01(-0.16%) |
Mar 17, 2011 | 8.772 | 8.828 | 8.690 | 8.730 | 1,009,789 | -0.15(-1.74%) |
Mar 16, 2011 | 9.024 | 9.075 | 8.817 | 8.884 | 977,676 | -0.33(-3.62%) |
Mar 15, 2011 | 9.190 | 9.232 | 9.153 | 9.218 | 519,798 | -0.13(-1.44%) |
Mar 14, 2011 | 9.372 | 9.454 | 9.296 | 9.352 | 699,094 | -0.08(-0.86%) |
Mar 11, 2011 | 9.232 | 9.445 | 9.232 | 9.434 | 683,203 | +0.10(+1.05%) |
Mar 10, 2011 | 9.611 | 9.611 | 9.319 | 9.336 | 952,765 | -0.29(-3.00%) |
Mar 09, 2011 | 9.482 | 9.633 | 9.482 | 9.625 | 950,848 | +0.14(+1.45%) |
Mar 08, 2011 | 9.277 | 9.490 | 9.277 | 9.487 | 634,109 | +0.15(+1.65%) |
Mar 07, 2011 | 9.392 | 9.431 | 9.319 | 9.333 | 369,397 | +0.06(+0.60%) |
Mar 04, 2011 | 9.434 | 9.434 | 9.257 | 9.277 | 742,782 | -0.24(-2.56%) |
Mar 03, 2011 | 9.465 | 9.555 | 9.454 | 9.521 | 1,047,194 | -0.03(-0.26%) |
Mar 02, 2011 | 9.507 | 9.546 | 9.437 | 9.546 | 992,448 | +0.04(+0.41%) |