Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.600 | 9.660 | 9.540 | 9.550 | 209,459 | -0.05(-0.52%) |
May 23, 2011 | 9.900 | 9.900 | 9.550 | 9.600 | 408,281 | -0.35(-3.52%) |
May 20, 2011 | 9.920 | 10.09 | 9.800 | 9.950 | 180,414 | -0.03(-0.30%) |
May 19, 2011 | 10.02 | 10.02 | 9.820 | 9.980 | 148,219 | +0.03(+0.30%) |
May 18, 2011 | 9.970 | 10.03 | 9.860 | 9.950 | 68,487 | +0.00(+0.00%) |
May 17, 2011 | 9.850 | 10.01 | 9.720 | 9.950 | 185,298 | +0.03(+0.30%) |
May 16, 2011 | 10.20 | 10.40 | 9.880 | 9.920 | 244,272 | -0.31(-3.03%) |
May 13, 2011 | 10.20 | 10.57 | 10.09 | 10.23 | 215,955 | +0.04(+0.39%) |
May 12, 2011 | 9.800 | 10.24 | 9.730 | 10.19 | 199,755 | +0.34(+3.45%) |
May 11, 2011 | 9.950 | 10.13 | 9.780 | 9.850 | 176,500 | -0.15(-1.50%) |
May 10, 2011 | 9.790 | 10.00 | 9.740 | 10.00 | 228,998 | +0.22(+2.25%) |
May 09, 2011 | 9.940 | 9.970 | 9.760 | 9.780 | 151,356 | -0.14(-1.41%) |
May 06, 2011 | 9.660 | 10.09 | 9.610 | 9.920 | 272,385 | +0.36(+3.77%) |
May 05, 2011 | 9.610 | 9.710 | 9.380 | 9.560 | 380,951 | -0.14(-1.44%) |
May 04, 2011 | 9.830 | 9.890 | 9.600 | 9.700 | 400,566 | -0.16(-1.62%) |
May 03, 2011 | 9.930 | 10.06 | 9.620 | 9.860 | 626,651 | -0.14(-1.40%) |
May 02, 2011 | 10.05 | 10.48 | 9.950 | 10.00 | 253,310 | -0.26(-2.53%) |
Apr 29, 2011 | 10.04 | 10.58 | 9.930 | 10.26 | 311,026 | +0.25(+2.50%) |
Apr 28, 2011 | 9.940 | 10.02 | 9.700 | 10.01 | 171,897 | +0.11(+1.11%) |
Apr 27, 2011 | 9.640 | 9.910 | 9.570 | 9.900 | 171,532 | +0.24(+2.48%) |
Apr 26, 2011 | 9.560 | 9.760 | 9.390 | 9.660 | 273,220 | +0.10(+1.05%) |
Apr 25, 2011 | 9.360 | 9.639 | 9.360 | 9.560 | 141,945 | +0.10(+1.06%) |
Apr 21, 2011 | 9.630 | 9.630 | 9.320 | 9.460 | 125,293 | -0.11(-1.15%) |
Apr 20, 2011 | 9.600 | 9.730 | 9.450 | 9.570 | 156,769 | +0.08(+0.84%) |
Apr 19, 2011 | 9.550 | 9.680 | 9.400 | 9.490 | 154,787 | -0.02(-0.21%) |
Apr 18, 2011 | 9.520 | 9.560 | 9.420 | 9.510 | 99,860 | -0.11(-1.14%) |
Apr 15, 2011 | 9.510 | 9.630 | 9.400 | 9.620 | 128,309 | +0.06(+0.63%) |
Apr 14, 2011 | 9.350 | 9.590 | 9.250 | 9.560 | 151,504 | +0.13(+1.38%) |
Apr 13, 2011 | 9.590 | 9.590 | 9.340 | 9.430 | 158,649 | -0.15(-1.57%) |
Apr 12, 2011 | 9.650 | 9.730 | 9.520 | 9.580 | 169,664 | -0.15(-1.59%) |
Apr 11, 2011 | 9.790 | 9.860 | 9.640 | 9.735 | 227,852 | -0.10(-0.97%) |
Apr 08, 2011 | 10.02 | 10.06 | 9.830 | 9.830 | 162,835 | -0.14(-1.40%) |
Apr 07, 2011 | 9.950 | 10.01 | 9.805 | 9.970 | 229,597 | +0.01(+0.10%) |
Apr 06, 2011 | 9.700 | 9.970 | 9.640 | 9.960 | 206,798 | +0.32(+3.32%) |
Apr 05, 2011 | 9.570 | 9.805 | 9.511 | 9.640 | 112,518 | +0.05(+0.52%) |
Apr 04, 2011 | 9.760 | 9.760 | 9.510 | 9.590 | 197,995 | -0.13(-1.34%) |
Apr 01, 2011 | 9.650 | 9.760 | 9.540 | 9.720 | 201,670 | +0.16(+1.65%) |
Mar 31, 2011 | 9.800 | 9.930 | 9.430 | 9.562 | 205,569 | -0.27(-2.72%) |
Mar 30, 2011 | 9.590 | 9.980 | 9.520 | 9.830 | 232,419 | +0.38(+4.02%) |
Mar 29, 2011 | 9.240 | 9.450 | 9.220 | 9.450 | 277,422 | +0.23(+2.49%) |
Mar 28, 2011 | 9.380 | 9.380 | 9.030 | 9.220 | 416,912 | -0.17(-1.81%) |
Mar 25, 2011 | 9.580 | 9.700 | 9.250 | 9.390 | 252,123 | -0.19(-1.98%) |
Mar 24, 2011 | 9.530 | 9.670 | 9.450 | 9.580 | 161,463 | +0.06(+0.63%) |
Mar 23, 2011 | 9.830 | 9.860 | 9.440 | 9.520 | 185,417 | -0.30(-3.05%) |
Mar 22, 2011 | 9.660 | 9.880 | 9.550 | 9.820 | 134,234 | +0.18(+1.87%) |
Mar 21, 2011 | 9.703 | 9.979 | 9.519 | 9.640 | 268,917 | -0.18(-1.83%) |
Mar 18, 2011 | 9.910 | 10.11 | 9.770 | 9.820 | 1,238,197 | -0.04(-0.41%) |
Mar 17, 2011 | 10.24 | 10.32 | 9.860 | 9.860 | 244,252 | -0.29(-2.86%) |
Mar 16, 2011 | 9.800 | 10.21 | 9.720 | 10.15 | 384,291 | +0.35(+3.57%) |
Mar 15, 2011 | 9.800 | 10.02 | 9.691 | 9.800 | 290,842 | -0.34(-3.35%) |
Mar 14, 2011 | 9.670 | 10.20 | 9.670 | 10.14 | 299,139 | +0.36(+3.68%) |
Mar 11, 2011 | 10.13 | 10.15 | 9.550 | 9.780 | 503,273 | -0.38(-3.74%) |
Mar 10, 2011 | 10.28 | 10.33 | 9.930 | 10.16 | 203,102 | -0.25(-2.40%) |
Mar 09, 2011 | 10.32 | 10.61 | 10.26 | 10.41 | 124,846 | +0.11(+1.04%) |
Mar 08, 2011 | 10.16 | 10.32 | 10.08 | 10.30 | 144,696 | +0.12(+1.20%) |
Mar 07, 2011 | 10.57 | 10.58 | 9.930 | 10.18 | 344,031 | -0.34(-3.23%) |
Mar 04, 2011 | 10.60 | 10.74 | 10.50 | 10.52 | 110,831 | -0.05(-0.47%) |
Mar 03, 2011 | 10.69 | 10.69 | 10.50 | 10.57 | 150,402 | -0.03(-0.28%) |
Mar 02, 2011 | 10.75 | 10.79 | 10.45 | 10.60 | 199,221 | -0.11(-1.03%) |