Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.08 | 10.09 | 10.05 | 10.09 | 111,827 | +0.05(+0.49%) |
May 23, 2011 | 10.08 | 10.08 | 10.00 | 10.04 | 205,826 | -0.05(-0.49%) |
May 20, 2011 | 10.09 | 10.12 | 10.08 | 10.09 | 52,460 | -0.05(-0.54%) |
May 19, 2011 | 10.13 | 10.15 | 10.07 | 10.14 | 60,454 | +0.04(+0.43%) |
May 18, 2011 | 10.08 | 10.15 | 10.07 | 10.10 | 63,031 | +0.01(+0.05%) |
May 17, 2011 | 10.08 | 10.14 | 10.08 | 10.09 | 54,246 | -0.03(-0.32%) |
May 16, 2011 | 10.07 | 10.16 | 10.05 | 10.13 | 45,596 | +0.03(+0.32%) |
May 13, 2011 | 10.09 | 10.15 | 10.09 | 10.09 | 19,679 | +0.00(+0.00%) |
May 12, 2011 | 10.14 | 10.14 | 10.06 | 10.09 | 62,744 | +0.01(+0.05%) |
May 11, 2011 | 10.10 | 10.18 | 10.02 | 10.09 | 60,850 | -0.03(-0.27%) |
May 10, 2011 | 10.14 | 10.15 | 10.05 | 10.12 | 39,324 | +0.01(+0.11%) |
May 09, 2011 | 10.10 | 10.12 | 10.09 | 10.10 | 32,552 | -0.06(-0.59%) |
May 06, 2011 | 10.08 | 10.16 | 10.04 | 10.16 | 53,943 | +0.11(+1.09%) |
May 05, 2011 | 10.03 | 10.07 | 9.989 | 10.05 | 78,529 | +0.05(+0.49%) |
May 04, 2011 | 10.01 | 10.03 | 9.951 | 10.01 | 49,360 | +0.01(+0.05%) |
May 03, 2011 | 9.951 | 10.00 | 9.951 | 10.00 | 59,150 | +0.06(+0.61%) |
May 02, 2011 | 9.940 | 9.940 | 9.935 | 9.940 | 44,335 | -0.01(-0.05%) |
Apr 29, 2011 | 9.940 | 9.967 | 9.918 | 9.946 | 73,026 | +0.03(+0.28%) |
Apr 28, 2011 | 9.902 | 9.935 | 9.902 | 9.918 | 61,817 | +0.01(+0.11%) |
Apr 27, 2011 | 9.902 | 9.935 | 9.880 | 9.907 | 42,757 | +0.02(+0.20%) |
Apr 26, 2011 | 9.913 | 9.918 | 9.863 | 9.888 | 67,570 | +0.01(+0.13%) |
Apr 25, 2011 | 9.858 | 9.907 | 9.858 | 9.874 | 59,130 | -0.01(-0.06%) |
Apr 21, 2011 | 9.847 | 9.929 | 9.847 | 9.880 | 69,303 | +0.02(+0.22%) |
Apr 20, 2011 | 9.787 | 9.896 | 9.787 | 9.858 | 74,648 | +0.03(+0.33%) |
Apr 19, 2011 | 9.749 | 9.853 | 9.749 | 9.825 | 36,434 | +0.08(+0.79%) |
Apr 18, 2011 | 9.787 | 9.787 | 9.749 | 9.749 | 49,581 | +0.00(+0.00%) |
Apr 15, 2011 | 9.749 | 9.792 | 9.749 | 9.749 | 80,428 | -0.01(-0.06%) |
Apr 14, 2011 | 9.776 | 9.820 | 9.738 | 9.754 | 95,254 | -0.04(-0.39%) |
Apr 13, 2011 | 9.809 | 9.836 | 9.787 | 9.792 | 72,445 | -0.05(-0.56%) |
Apr 12, 2011 | 9.853 | 9.913 | 9.836 | 9.847 | 86,893 | -0.01(-0.11%) |
Apr 11, 2011 | 9.891 | 9.891 | 9.858 | 9.858 | 84,925 | +0.01(+0.11%) |
Apr 08, 2011 | 9.853 | 9.885 | 9.847 | 9.847 | 47,585 | -0.01(-0.11%) |
Apr 07, 2011 | 9.869 | 9.902 | 9.858 | 9.858 | 32,435 | -0.02(-0.22%) |
Apr 06, 2011 | 9.946 | 9.946 | 9.880 | 9.880 | 51,491 | -0.04(-0.44%) |
Apr 05, 2011 | 9.918 | 9.929 | 9.885 | 9.924 | 35,734 | +0.03(+0.28%) |
Apr 04, 2011 | 9.907 | 9.924 | 9.885 | 9.896 | 55,495 | -0.03(-0.33%) |
Apr 01, 2011 | 9.951 | 9.956 | 9.885 | 9.929 | 39,140 | -0.01(-0.06%) |
Mar 31, 2011 | 9.863 | 9.935 | 9.847 | 9.935 | 67,643 | +0.03(+0.28%) |
Mar 30, 2011 | 9.946 | 9.946 | 9.880 | 9.907 | 30,653 | -0.02(-0.15%) |
Mar 29, 2011 | 9.940 | 9.963 | 9.880 | 9.923 | 31,581 | -0.02(-0.18%) |
Mar 28, 2011 | 9.989 | 9.989 | 9.858 | 9.940 | 40,030 | -0.02(-0.16%) |
Mar 25, 2011 | 9.962 | 10.00 | 9.902 | 9.956 | 38,743 | +0.02(+0.22%) |
Mar 24, 2011 | 9.940 | 10.01 | 9.918 | 9.935 | 30,843 | -0.05(-0.55%) |
Mar 23, 2011 | 9.978 | 9.995 | 9.940 | 9.989 | 34,096 | +0.03(+0.33%) |
Mar 22, 2011 | 9.902 | 9.984 | 9.902 | 9.957 | 55,866 | +0.03(+0.28%) |
Mar 21, 2011 | 9.918 | 9.956 | 9.916 | 9.929 | 39,816 | +0.05(+0.55%) |
Mar 18, 2011 | 9.891 | 9.902 | 9.874 | 9.874 | 58,346 | -0.02(-0.22%) |
Mar 17, 2011 | 9.995 | 9.995 | 9.874 | 9.896 | 75,392 | +0.02(+0.22%) |
Mar 16, 2011 | 9.918 | 9.918 | 9.874 | 9.874 | 58,012 | +0.02(+0.17%) |
Mar 15, 2011 | 9.847 | 9.929 | 9.842 | 9.858 | 74,891 | -0.01(-0.11%) |
Mar 14, 2011 | 9.902 | 9.907 | 9.847 | 9.869 | 57,006 | +0.01(+0.06%) |
Mar 11, 2011 | 9.907 | 9.924 | 9.853 | 9.863 | 72,767 | -0.03(-0.33%) |
Mar 10, 2011 | 9.956 | 9.956 | 9.885 | 9.896 | 72,410 | -0.04(-0.43%) |
Mar 09, 2011 | 9.913 | 9.978 | 9.874 | 9.940 | 77,033 | -0.02(-0.17%) |
Mar 08, 2011 | 9.896 | 9.956 | 9.863 | 9.956 | 61,521 | +0.07(+0.72%) |
Mar 07, 2011 | 9.973 | 9.989 | 9.858 | 9.885 | 77,955 | -0.09(-0.88%) |
Mar 04, 2011 | 9.978 | 9.995 | 9.946 | 9.973 | 32,912 | +0.03(+0.27%) |
Mar 03, 2011 | 10.01 | 10.01 | 9.929 | 9.946 | 44,739 | -0.10(-1.03%) |
Mar 02, 2011 | 10.01 | 10.07 | 9.967 | 10.05 | 45,976 | +0.05(+0.49%) |