Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.505 | 9.614 | 9.472 | 9.581 | 2,331,511 | +0.11(+1.12%) |
May 23, 2011 | 9.342 | 9.520 | 9.313 | 9.475 | 2,524,965 | +0.07(+0.72%) |
May 20, 2011 | 9.443 | 9.466 | 9.348 | 9.407 | 3,343,968 | -0.03(-0.28%) |
May 19, 2011 | 9.207 | 9.862 | 9.183 | 9.434 | 6,763,066 | +0.27(+2.90%) |
May 18, 2011 | 9.180 | 9.260 | 9.104 | 9.168 | 3,512,377 | -0.01(-0.16%) |
May 17, 2011 | 9.145 | 9.260 | 9.127 | 9.183 | 1,849,927 | -0.01(-0.10%) |
May 16, 2011 | 9.083 | 9.219 | 9.030 | 9.192 | 1,443,941 | +0.09(+0.97%) |
May 13, 2011 | 9.139 | 9.154 | 9.021 | 9.104 | 1,341,997 | -0.03(-0.36%) |
May 12, 2011 | 8.944 | 9.219 | 8.909 | 9.136 | 2,779,654 | +0.20(+2.21%) |
May 11, 2011 | 8.932 | 8.953 | 8.906 | 8.938 | 1,624,507 | +0.01(+0.17%) |
May 10, 2011 | 8.900 | 8.972 | 8.856 | 8.924 | 1,826,550 | +0.06(+0.63%) |
May 09, 2011 | 8.865 | 8.891 | 8.823 | 8.868 | 1,711,901 | -0.01(-0.10%) |
May 06, 2011 | 8.971 | 9.039 | 8.847 | 8.876 | 1,518,922 | -0.02(-0.23%) |
May 05, 2011 | 8.865 | 8.962 | 8.776 | 8.897 | 1,925,925 | +0.03(+0.33%) |
May 04, 2011 | 9.053 | 9.080 | 8.847 | 8.868 | 2,593,966 | -0.22(-2.40%) |
May 03, 2011 | 9.050 | 9.101 | 8.983 | 9.086 | 2,192,872 | +0.10(+1.08%) |
May 02, 2011 | 8.989 | 9.003 | 8.986 | 8.989 | 1,493,193 | -0.03(-0.29%) |
Apr 29, 2011 | 8.888 | 9.033 | 8.885 | 9.015 | 1,270,460 | +0.11(+1.26%) |
Apr 28, 2011 | 8.927 | 8.989 | 8.885 | 8.903 | 2,517,460 | -0.06(-0.69%) |
Apr 27, 2011 | 8.871 | 8.980 | 8.850 | 8.965 | 3,980,547 | +0.12(+1.30%) |
Apr 26, 2011 | 8.732 | 8.868 | 8.713 | 8.850 | 3,556,964 | +0.21(+2.42%) |
Apr 25, 2011 | 8.635 | 8.667 | 8.623 | 8.640 | 1,463,080 | -0.01(-0.14%) |
Apr 21, 2011 | 8.682 | 8.702 | 8.599 | 8.652 | 1,935,386 | -0.03(-0.34%) |
Apr 20, 2011 | 8.605 | 8.694 | 8.581 | 8.682 | 1,199,774 | +0.12(+1.41%) |
Apr 19, 2011 | 8.599 | 8.635 | 8.537 | 8.561 | 1,043,738 | -0.04(-0.41%) |
Apr 18, 2011 | 8.717 | 8.720 | 8.514 | 8.596 | 2,923,775 | -0.14(-1.55%) |
Apr 15, 2011 | 8.570 | 8.754 | 8.556 | 8.732 | 6,915,719 | +0.16(+1.82%) |
Apr 14, 2011 | 8.366 | 8.590 | 8.319 | 8.576 | 2,745,538 | +0.21(+2.47%) |
Apr 13, 2011 | 8.340 | 8.375 | 8.292 | 8.369 | 1,106,254 | +0.05(+0.57%) |
Apr 12, 2011 | 8.292 | 8.357 | 8.251 | 8.322 | 1,818,740 | +0.01(+0.11%) |
Apr 11, 2011 | 8.301 | 8.399 | 8.254 | 8.313 | 2,318,643 | +0.15(+1.88%) |
Apr 08, 2011 | 8.136 | 8.168 | 8.080 | 8.160 | 1,546,875 | +0.04(+0.55%) |
Apr 07, 2011 | 8.174 | 8.183 | 8.092 | 8.115 | 1,191,429 | -0.07(-0.86%) |
Apr 06, 2011 | 8.127 | 8.213 | 8.098 | 8.186 | 1,659,982 | +0.08(+0.98%) |
Apr 05, 2011 | 8.118 | 8.148 | 8.071 | 8.106 | 1,139,421 | -0.02(-0.25%) |
Apr 04, 2011 | 8.106 | 8.168 | 8.071 | 8.127 | 1,398,011 | +0.02(+0.22%) |
Apr 01, 2011 | 8.033 | 8.127 | 8.024 | 8.109 | 2,482,164 | +0.08(+0.95%) |
Mar 31, 2011 | 7.929 | 8.098 | 7.915 | 8.033 | 3,747,293 | -0.03(-0.40%) |
Mar 30, 2011 | 8.021 | 8.074 | 7.956 | 8.065 | 2,037,520 | +0.05(+0.63%) |
Mar 29, 2011 | 7.879 | 8.027 | 7.879 | 8.015 | 2,191,078 | +0.12(+1.57%) |
Mar 28, 2011 | 7.894 | 7.915 | 7.872 | 7.891 | 1,395,578 | +0.01(+0.19%) |
Mar 25, 2011 | 7.811 | 7.894 | 7.791 | 7.876 | 1,385,971 | +0.06(+0.75%) |
Mar 24, 2011 | 7.841 | 7.842 | 7.764 | 7.817 | 974,825 | -0.01(-0.19%) |
Mar 23, 2011 | 7.841 | 7.876 | 7.814 | 7.832 | 1,243,063 | -0.01(-0.08%) |
Mar 22, 2011 | 7.788 | 7.859 | 7.747 | 7.838 | 1,826,432 | +0.05(+0.64%) |
Mar 21, 2011 | 7.844 | 7.847 | 7.779 | 7.788 | 1,253,599 | +0.04(+0.53%) |
Mar 18, 2011 | 7.664 | 7.750 | 7.626 | 7.747 | 2,561,474 | +0.12(+1.55%) |
Mar 17, 2011 | 7.741 | 7.747 | 7.623 | 7.629 | 1,010,090 | -0.07(-0.88%) |
Mar 16, 2011 | 7.670 | 7.783 | 7.658 | 7.696 | 2,044,500 | +0.00(+0.00%) |
Mar 15, 2011 | 7.692 | 7.732 | 7.682 | 7.696 | 1,821,679 | +0.01(+0.19%) |
Mar 14, 2011 | 7.670 | 7.723 | 7.658 | 7.682 | 1,971,102 | -0.01(-0.15%) |
Mar 11, 2011 | 7.643 | 7.738 | 7.629 | 7.693 | 1,858,778 | +0.08(+1.01%) |
Mar 10, 2011 | 7.649 | 7.688 | 7.596 | 7.617 | 2,063,158 | -0.04(-0.58%) |
Mar 09, 2011 | 7.549 | 7.752 | 7.516 | 7.661 | 3,443,291 | +0.10(+1.33%) |
Mar 08, 2011 | 7.546 | 7.593 | 7.525 | 7.561 | 3,650,773 | +0.04(+0.47%) |
Mar 07, 2011 | 7.634 | 7.637 | 7.516 | 7.525 | 3,206,945 | -0.07(-0.93%) |
Mar 04, 2011 | 7.693 | 7.696 | 7.565 | 7.596 | 2,853,146 | -0.11(-1.45%) |
Mar 03, 2011 | 7.711 | 7.735 | 7.637 | 7.708 | 2,036,561 | +0.04(+0.58%) |
Mar 02, 2011 | 7.691 | 7.702 | 7.632 | 7.664 | 1,662,907 | -0.04(-0.46%) |