Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.416 | 9.556 | 9.283 | 9.295 | 58,718 | -0.05(-0.52%) |
May 23, 2011 | 9.459 | 9.465 | 9.313 | 9.343 | 38,062 | -0.15(-1.54%) |
May 20, 2011 | 9.532 | 9.575 | 9.477 | 9.489 | 39,318 | -0.10(-1.02%) |
May 19, 2011 | 9.696 | 9.696 | 9.489 | 9.587 | 23,281 | -0.03(-0.32%) |
May 18, 2011 | 9.532 | 9.739 | 9.495 | 9.617 | 32,213 | +0.12(+1.28%) |
May 17, 2011 | 9.508 | 9.568 | 9.276 | 9.495 | 101,383 | -0.02(-0.19%) |
May 16, 2011 | 9.751 | 9.842 | 9.489 | 9.514 | 43,852 | -0.32(-3.22%) |
May 13, 2011 | 9.854 | 9.873 | 9.781 | 9.830 | 29,168 | -0.06(-0.62%) |
May 12, 2011 | 9.739 | 9.891 | 9.739 | 9.891 | 21,085 | +0.10(+0.99%) |
May 11, 2011 | 9.964 | 10.15 | 9.757 | 9.793 | 40,815 | -0.22(-2.19%) |
May 10, 2011 | 9.830 | 10.03 | 9.787 | 10.01 | 50,937 | +0.22(+2.24%) |
May 09, 2011 | 9.696 | 9.824 | 9.696 | 9.793 | 46,078 | +0.10(+1.07%) |
May 06, 2011 | 9.867 | 9.909 | 9.593 | 9.690 | 43,903 | -0.07(-0.75%) |
May 05, 2011 | 9.721 | 9.946 | 9.623 | 9.763 | 34,841 | +0.05(+0.50%) |
May 04, 2011 | 9.982 | 9.982 | 9.714 | 9.714 | 35,359 | -0.11(-1.11%) |
May 03, 2011 | 10.06 | 10.24 | 9.812 | 9.824 | 32,165 | -0.26(-2.53%) |
May 02, 2011 | 10.20 | 10.34 | 10.07 | 10.08 | 21,841 | -0.15(-1.49%) |
Apr 29, 2011 | 10.18 | 10.33 | 10.13 | 10.23 | 30,630 | +0.06(+0.60%) |
Apr 28, 2011 | 10.15 | 10.17 | 10.09 | 10.17 | 13,625 | +0.02(+0.18%) |
Apr 27, 2011 | 10.02 | 10.16 | 9.885 | 10.15 | 49,134 | +0.11(+1.09%) |
Apr 26, 2011 | 9.927 | 10.19 | 9.927 | 10.04 | 26,025 | +0.18(+1.85%) |
Apr 25, 2011 | 9.939 | 10.19 | 9.860 | 9.860 | 24,578 | -0.05(-0.49%) |
Apr 21, 2011 | 10.11 | 10.11 | 9.885 | 9.909 | 18,075 | -0.12(-1.21%) |
Apr 20, 2011 | 10.10 | 10.10 | 9.806 | 10.03 | 38,728 | +0.06(+0.61%) |
Apr 19, 2011 | 10.06 | 10.09 | 9.946 | 9.970 | 65,097 | +0.01(+0.06%) |
Apr 18, 2011 | 10.26 | 10.26 | 9.952 | 9.964 | 28,649 | -0.30(-2.90%) |
Apr 15, 2011 | 10.15 | 10.29 | 10.06 | 10.26 | 63,290 | +0.05(+0.48%) |
Apr 14, 2011 | 10.08 | 10.23 | 10.04 | 10.21 | 78,291 | +0.05(+0.48%) |
Apr 13, 2011 | 10.38 | 10.49 | 10.09 | 10.16 | 52,246 | -0.14(-1.36%) |
Apr 12, 2011 | 10.31 | 10.36 | 10.28 | 10.30 | 54,335 | -0.03(-0.29%) |
Apr 11, 2011 | 10.41 | 10.43 | 10.33 | 10.33 | 27,559 | -0.05(-0.47%) |
Apr 08, 2011 | 10.87 | 10.87 | 10.34 | 10.38 | 31,499 | -0.40(-3.72%) |
Apr 07, 2011 | 10.94 | 10.94 | 10.74 | 10.79 | 31,654 | -0.13(-1.17%) |
Apr 06, 2011 | 10.82 | 10.94 | 10.79 | 10.91 | 17,437 | +0.10(+0.96%) |
Apr 05, 2011 | 10.73 | 10.91 | 10.73 | 10.81 | 25,777 | -0.05(-0.45%) |
Apr 04, 2011 | 10.84 | 10.86 | 10.74 | 10.86 | 20,250 | +0.02(+0.22%) |
Apr 01, 2011 | 10.86 | 10.86 | 10.77 | 10.83 | 32,898 | +0.05(+0.51%) |
Mar 31, 2011 | 10.73 | 10.79 | 10.52 | 10.78 | 72,221 | +0.07(+0.62%) |
Mar 30, 2011 | 10.58 | 10.73 | 10.41 | 10.71 | 26,891 | +0.20(+1.91%) |
Mar 29, 2011 | 10.30 | 10.51 | 10.21 | 10.51 | 18,157 | +0.24(+2.31%) |
Mar 28, 2011 | 10.48 | 10.58 | 10.27 | 10.27 | 39,829 | -0.21(-1.97%) |
Mar 25, 2011 | 10.36 | 10.58 | 10.29 | 10.48 | 31,692 | +0.11(+1.06%) |
Mar 24, 2011 | 10.25 | 10.41 | 10.20 | 10.37 | 19,099 | +0.11(+1.07%) |
Mar 23, 2011 | 10.13 | 10.30 | 9.952 | 10.26 | 51,564 | +0.10(+1.02%) |
Mar 22, 2011 | 10.46 | 10.53 | 10.15 | 10.16 | 35,083 | -0.32(-3.02%) |
Mar 21, 2011 | 10.51 | 10.61 | 10.37 | 10.47 | 33,240 | +0.02(+0.23%) |
Mar 18, 2011 | 10.07 | 10.47 | 10.07 | 10.45 | 119,564 | +0.47(+4.69%) |
Mar 17, 2011 | 9.970 | 10.26 | 9.763 | 9.982 | 58,044 | +0.17(+1.74%) |
Mar 16, 2011 | 9.915 | 9.976 | 9.775 | 9.812 | 48,131 | -0.10(-0.98%) |
Mar 15, 2011 | 9.623 | 9.958 | 9.623 | 9.909 | 39,436 | +0.06(+0.62%) |
Mar 14, 2011 | 9.830 | 9.976 | 9.830 | 9.848 | 36,602 | -0.06(-0.61%) |
Mar 11, 2011 | 10.10 | 10.12 | 9.885 | 9.909 | 80,083 | -0.13(-1.33%) |
Mar 10, 2011 | 10.25 | 10.27 | 10.04 | 10.04 | 76,441 | -0.30(-2.88%) |
Mar 09, 2011 | 10.47 | 10.47 | 10.17 | 10.34 | 43,383 | -0.12(-1.10%) |
Mar 08, 2011 | 10.27 | 10.60 | 10.27 | 10.46 | 39,628 | +0.24(+2.32%) |
Mar 07, 2011 | 10.61 | 10.66 | 10.15 | 10.22 | 34,526 | -0.33(-3.17%) |
Mar 04, 2011 | 10.75 | 10.76 | 10.55 | 10.55 | 12,638 | -0.24(-2.23%) |
Mar 03, 2011 | 10.63 | 10.79 | 10.63 | 10.79 | 33,376 | +0.25(+2.40%) |
Mar 02, 2011 | 10.64 | 10.64 | 10.37 | 10.54 | 26,506 | -0.11(-1.02%) |