Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.770 | 8.880 | 8.700 | 8.790 | 75,421 | +0.04(+0.46%) |
May 23, 2011 | 8.790 | 8.900 | 8.720 | 8.750 | 47,809 | -0.27(-2.99%) |
May 20, 2011 | 9.310 | 9.310 | 8.935 | 9.020 | 106,811 | -0.36(-3.84%) |
May 19, 2011 | 8.970 | 9.420 | 8.800 | 9.380 | 128,281 | +0.49(+5.51%) |
May 18, 2011 | 8.680 | 8.950 | 8.570 | 8.890 | 78,546 | +0.23(+2.66%) |
May 17, 2011 | 8.500 | 8.680 | 8.470 | 8.660 | 109,148 | +0.11(+1.29%) |
May 16, 2011 | 8.920 | 9.060 | 8.550 | 8.550 | 119,989 | -0.41(-4.58%) |
May 13, 2011 | 9.430 | 9.450 | 8.941 | 8.960 | 117,474 | -0.44(-4.68%) |
May 12, 2011 | 9.410 | 9.650 | 9.240 | 9.400 | 219,430 | -0.04(-0.42%) |
May 11, 2011 | 9.340 | 9.540 | 9.100 | 9.440 | 230,946 | +0.04(+0.43%) |
May 10, 2011 | 9.150 | 9.410 | 9.150 | 9.400 | 90,789 | +0.30(+3.30%) |
May 09, 2011 | 8.820 | 9.100 | 8.640 | 9.100 | 100,405 | +0.28(+3.17%) |
May 06, 2011 | 8.970 | 9.260 | 8.680 | 8.820 | 189,074 | -0.02(-0.23%) |
May 05, 2011 | 8.580 | 9.310 | 8.260 | 8.840 | 271,338 | +0.14(+1.61%) |
May 04, 2011 | 8.760 | 8.890 | 8.601 | 8.700 | 137,682 | -0.06(-0.68%) |
May 03, 2011 | 8.920 | 9.040 | 8.680 | 8.760 | 118,617 | -0.19(-2.12%) |
May 02, 2011 | 9.090 | 9.090 | 8.950 | 8.950 | 160,357 | -0.32(-3.45%) |
Apr 29, 2011 | 9.610 | 9.650 | 9.250 | 9.270 | 82,488 | -0.30(-3.13%) |
Apr 28, 2011 | 9.480 | 9.670 | 9.450 | 9.570 | 99,395 | +0.09(+0.95%) |
Apr 27, 2011 | 9.690 | 9.690 | 9.400 | 9.480 | 112,778 | -0.18(-1.86%) |
Apr 26, 2011 | 9.310 | 9.820 | 9.310 | 9.660 | 257,514 | +0.35(+3.76%) |
Apr 25, 2011 | 9.290 | 9.430 | 9.240 | 9.310 | 92,550 | +0.05(+0.54%) |
Apr 21, 2011 | 9.600 | 9.600 | 9.250 | 9.260 | 64,158 | -0.24(-2.53%) |
Apr 20, 2011 | 9.490 | 9.700 | 9.370 | 9.500 | 177,129 | +0.20(+2.15%) |
Apr 19, 2011 | 9.040 | 9.330 | 9.040 | 9.300 | 128,491 | +0.32(+3.56%) |
Apr 18, 2011 | 9.220 | 9.298 | 8.730 | 8.980 | 185,589 | -0.45(-4.77%) |
Apr 15, 2011 | 9.360 | 9.490 | 9.181 | 9.430 | 192,575 | +0.05(+0.53%) |
Apr 14, 2011 | 9.450 | 9.537 | 9.200 | 9.380 | 96,568 | -0.15(-1.57%) |
Apr 13, 2011 | 9.640 | 9.840 | 9.380 | 9.530 | 76,668 | +0.00(+0.00%) |
Apr 12, 2011 | 9.630 | 9.690 | 9.330 | 9.530 | 171,087 | -0.16(-1.65%) |
Apr 11, 2011 | 10.29 | 10.46 | 9.640 | 9.690 | 253,130 | -0.64(-6.20%) |
Apr 08, 2011 | 10.48 | 10.72 | 10.23 | 10.33 | 121,951 | -0.06(-0.58%) |
Apr 07, 2011 | 10.64 | 10.82 | 10.35 | 10.39 | 123,566 | -0.23(-2.17%) |
Apr 06, 2011 | 10.64 | 10.80 | 10.60 | 10.62 | 101,353 | +0.07(+0.66%) |
Apr 05, 2011 | 10.37 | 10.60 | 10.33 | 10.55 | 67,966 | +0.11(+1.05%) |
Apr 04, 2011 | 10.55 | 10.78 | 10.44 | 10.44 | 173,303 | -0.07(-0.67%) |
Apr 01, 2011 | 10.76 | 10.77 | 10.48 | 10.51 | 239,837 | -0.11(-1.04%) |
Mar 31, 2011 | 10.70 | 10.74 | 10.58 | 10.62 | 74,205 | -0.09(-0.84%) |
Mar 30, 2011 | 10.71 | 10.71 | 10.71 | 10.71 | 169,177 | +0.10(+0.94%) |
Mar 29, 2011 | 10.43 | 10.66 | 10.42 | 10.61 | 99,473 | +0.22(+2.12%) |
Mar 28, 2011 | 10.54 | 10.67 | 10.38 | 10.39 | 108,194 | -0.07(-0.67%) |
Mar 25, 2011 | 10.53 | 10.72 | 10.43 | 10.46 | 120,416 | -0.02(-0.19%) |
Mar 24, 2011 | 10.52 | 10.61 | 10.37 | 10.48 | 98,516 | +0.04(+0.38%) |
Mar 23, 2011 | 10.24 | 10.51 | 10.10 | 10.44 | 103,346 | +0.20(+1.95%) |
Mar 22, 2011 | 10.35 | 10.35 | 10.17 | 10.24 | 191,891 | -0.06(-0.58%) |
Mar 21, 2011 | 10.32 | 10.44 | 10.25 | 10.30 | 492,931 | +0.22(+2.18%) |
Mar 18, 2011 | 10.11 | 10.24 | 9.900 | 10.08 | 366,571 | +0.17(+1.72%) |
Mar 17, 2011 | 9.550 | 10.10 | 9.530 | 9.910 | 329,460 | +0.51(+5.43%) |
Mar 16, 2011 | 9.400 | 9.550 | 9.230 | 9.400 | 166,419 | -0.07(-0.74%) |
Mar 15, 2011 | 9.540 | 9.640 | 9.470 | 9.470 | 133,063 | -0.11(-1.15%) |
Mar 14, 2011 | 9.320 | 9.620 | 9.310 | 9.580 | 99,095 | +0.03(+0.31%) |
Mar 11, 2011 | 9.030 | 9.690 | 8.940 | 9.550 | 453,007 | +0.47(+5.18%) |
Mar 10, 2011 | 9.050 | 9.160 | 8.800 | 9.080 | 205,592 | -0.12(-1.30%) |
Mar 09, 2011 | 9.210 | 9.370 | 9.120 | 9.200 | 126,751 | -0.06(-0.65%) |
Mar 08, 2011 | 9.240 | 9.540 | 9.210 | 9.260 | 204,901 | +0.00(+0.00%) |
Mar 07, 2011 | 9.550 | 9.700 | 9.220 | 9.260 | 289,894 | -0.28(-2.94%) |
Mar 04, 2011 | 9.430 | 9.570 | 8.810 | 9.540 | 347,256 | +0.51(+5.65%) |
Mar 03, 2011 | 8.700 | 9.360 | 8.650 | 9.030 | 659,021 | +0.50(+5.86%) |
Mar 02, 2011 | 8.310 | 8.620 | 8.250 | 8.530 | 266,211 | +0.19(+2.28%) |