Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.283 | 9.336 | 9.240 | 9.288 | 276,133 | +0.02(+0.21%) |
May 23, 2011 | 9.336 | 9.385 | 9.269 | 9.269 | 154,171 | -0.08(-0.88%) |
May 20, 2011 | 9.293 | 9.351 | 9.293 | 9.351 | 126,290 | +0.07(+0.73%) |
May 19, 2011 | 9.375 | 9.385 | 9.283 | 9.283 | 188,369 | -0.03(-0.36%) |
May 18, 2011 | 9.385 | 9.398 | 9.307 | 9.317 | 193,027 | -0.10(-1.02%) |
May 17, 2011 | 9.385 | 9.428 | 9.360 | 9.413 | 260,835 | +0.03(+0.31%) |
May 16, 2011 | 9.336 | 9.385 | 9.327 | 9.385 | 126,919 | +0.03(+0.31%) |
May 13, 2011 | 9.346 | 9.356 | 9.332 | 9.356 | 94,610 | +0.03(+0.31%) |
May 12, 2011 | 9.240 | 9.360 | 9.240 | 9.327 | 179,731 | +0.07(+0.78%) |
May 11, 2011 | 9.264 | 9.281 | 9.211 | 9.255 | 113,563 | +0.01(+0.10%) |
May 10, 2011 | 9.259 | 9.288 | 9.216 | 9.245 | 198,445 | +0.03(+0.31%) |
May 09, 2011 | 9.187 | 9.264 | 9.187 | 9.216 | 172,847 | +0.03(+0.31%) |
May 06, 2011 | 9.129 | 9.202 | 9.115 | 9.187 | 237,176 | +0.04(+0.40%) |
May 05, 2011 | 9.178 | 9.197 | 9.125 | 9.151 | 161,042 | -0.06(-0.61%) |
May 04, 2011 | 9.230 | 9.230 | 9.149 | 9.206 | 138,869 | -0.02(-0.26%) |
May 03, 2011 | 9.211 | 9.245 | 9.163 | 9.230 | 159,476 | +0.02(+0.21%) |
May 02, 2011 | 9.197 | 9.211 | 9.192 | 9.211 | 159,179 | +0.02(+0.21%) |
Apr 29, 2011 | 9.134 | 9.200 | 9.134 | 9.192 | 211,051 | +0.08(+0.84%) |
Apr 28, 2011 | 9.139 | 9.139 | 9.096 | 9.115 | 159,623 | -0.03(-0.32%) |
Apr 27, 2011 | 9.062 | 9.149 | 9.062 | 9.144 | 168,918 | +0.08(+0.87%) |
Apr 26, 2011 | 9.062 | 9.105 | 9.009 | 9.065 | 368,416 | +0.04(+0.46%) |
Apr 25, 2011 | 9.125 | 9.129 | 8.980 | 9.024 | 342,844 | -0.07(-0.79%) |
Apr 21, 2011 | 9.081 | 9.139 | 9.081 | 9.096 | 130,693 | -0.01(-0.11%) |
Apr 20, 2011 | 9.105 | 9.129 | 9.052 | 9.105 | 105,737 | +0.00(+0.00%) |
Apr 19, 2011 | 9.057 | 9.115 | 9.014 | 9.105 | 146,082 | +0.00(+0.05%) |
Apr 18, 2011 | 9.101 | 9.125 | 9.038 | 9.101 | 181,364 | +0.00(+0.00%) |
Apr 15, 2011 | 9.139 | 9.139 | 9.096 | 9.101 | 131,264 | -0.02(-0.21%) |
Apr 14, 2011 | 9.096 | 9.134 | 9.096 | 9.120 | 97,602 | +0.01(+0.11%) |
Apr 13, 2011 | 9.086 | 9.110 | 9.062 | 9.110 | 93,208 | +0.06(+0.64%) |
Apr 12, 2011 | 9.096 | 9.134 | 9.038 | 9.052 | 133,864 | -0.04(-0.48%) |
Apr 11, 2011 | 9.139 | 9.139 | 9.086 | 9.096 | 107,738 | -0.04(-0.47%) |
Apr 08, 2011 | 9.144 | 9.168 | 9.134 | 9.139 | 124,665 | -0.01(-0.16%) |
Apr 07, 2011 | 9.144 | 9.182 | 9.129 | 9.153 | 110,678 | +0.01(+0.11%) |
Apr 06, 2011 | 9.105 | 9.144 | 9.105 | 9.144 | 116,927 | +0.02(+0.21%) |
Apr 05, 2011 | 9.115 | 9.139 | 9.057 | 9.125 | 95,817 | +0.01(+0.11%) |
Apr 04, 2011 | 9.136 | 9.136 | 9.052 | 9.115 | 125,565 | -0.02(-0.26%) |
Apr 01, 2011 | 9.139 | 9.144 | 9.101 | 9.139 | 98,837 | +0.00(+0.00%) |
Mar 31, 2011 | 9.062 | 9.139 | 9.062 | 9.139 | 155,848 | +0.08(+0.90%) |
Mar 30, 2011 | 9.096 | 9.120 | 9.028 | 9.057 | 158,954 | -0.01(-0.11%) |
Mar 29, 2011 | 9.067 | 9.067 | 9.004 | 9.067 | 100,380 | +0.04(+0.43%) |
Mar 28, 2011 | 9.052 | 9.086 | 8.956 | 9.028 | 190,750 | +0.03(+0.32%) |
Mar 25, 2011 | 9.033 | 9.120 | 8.980 | 8.999 | 164,845 | -0.04(-0.43%) |
Mar 24, 2011 | 9.048 | 9.062 | 8.980 | 9.038 | 171,939 | -0.01(-0.11%) |
Mar 23, 2011 | 8.995 | 9.048 | 8.985 | 9.048 | 220,107 | +0.06(+0.64%) |
Mar 22, 2011 | 8.894 | 8.990 | 8.894 | 8.990 | 109,885 | +0.06(+0.65%) |
Mar 21, 2011 | 8.836 | 8.947 | 8.807 | 8.932 | 106,489 | +0.12(+1.31%) |
Mar 18, 2011 | 8.870 | 8.932 | 8.807 | 8.817 | 154,495 | -0.06(-0.70%) |
Mar 17, 2011 | 8.807 | 8.879 | 8.783 | 8.879 | 127,408 | +0.11(+1.21%) |
Mar 16, 2011 | 8.913 | 8.961 | 8.773 | 8.773 | 131,692 | -0.22(-2.46%) |
Mar 15, 2011 | 8.922 | 8.995 | 8.894 | 8.995 | 193,541 | -0.03(-0.32%) |
Mar 14, 2011 | 9.019 | 9.052 | 8.980 | 9.024 | 110,645 | +0.00(+0.05%) |
Mar 11, 2011 | 8.980 | 9.028 | 8.971 | 9.019 | 81,017 | +0.06(+0.64%) |
Mar 10, 2011 | 8.999 | 8.999 | 8.951 | 8.961 | 162,757 | -0.06(-0.69%) |
Mar 09, 2011 | 8.990 | 9.048 | 8.990 | 9.024 | 131,628 | -0.02(-0.21%) |
Mar 08, 2011 | 8.951 | 9.043 | 8.947 | 9.043 | 149,348 | +0.09(+1.02%) |
Mar 07, 2011 | 9.004 | 9.062 | 8.937 | 8.951 | 140,806 | -0.04(-0.43%) |
Mar 04, 2011 | 9.038 | 9.062 | 8.985 | 8.990 | 125,286 | -0.03(-0.37%) |
Mar 03, 2011 | 9.052 | 9.091 | 8.990 | 9.024 | 125,496 | -0.02(-0.21%) |
Mar 02, 2011 | 9.048 | 9.127 | 8.937 | 9.043 | 184,421 | -0.01(-0.13%) |