Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.350 | 8.470 | 8.010 | 8.020 | 66,532 | -0.27(-3.26%) |
May 23, 2011 | 8.375 | 8.480 | 8.270 | 8.290 | 63,469 | -0.24(-2.81%) |
May 20, 2011 | 8.710 | 8.710 | 8.500 | 8.530 | 62,051 | -0.25(-2.85%) |
May 19, 2011 | 8.760 | 8.891 | 8.710 | 8.780 | 77,073 | +0.06(+0.69%) |
May 18, 2011 | 8.650 | 8.900 | 8.600 | 8.720 | 131,991 | +0.01(+0.11%) |
May 17, 2011 | 9.220 | 9.300 | 8.640 | 8.710 | 135,712 | -0.62(-6.65%) |
May 16, 2011 | 9.350 | 9.430 | 9.280 | 9.330 | 103,654 | -0.13(-1.37%) |
May 13, 2011 | 9.470 | 9.620 | 9.330 | 9.460 | 51,050 | -0.01(-0.11%) |
May 12, 2011 | 9.270 | 9.560 | 9.270 | 9.470 | 55,688 | +0.11(+1.18%) |
May 11, 2011 | 9.560 | 9.610 | 9.320 | 9.360 | 66,098 | -0.23(-2.40%) |
May 10, 2011 | 9.420 | 9.650 | 9.420 | 9.590 | 62,821 | +0.24(+2.57%) |
May 09, 2011 | 9.350 | 9.440 | 9.310 | 9.350 | 64,058 | +0.01(+0.11%) |
May 06, 2011 | 9.300 | 9.450 | 9.300 | 9.340 | 67,255 | +0.18(+1.97%) |
May 05, 2011 | 9.010 | 9.400 | 9.010 | 9.160 | 87,728 | +0.07(+0.77%) |
May 04, 2011 | 9.450 | 9.670 | 9.090 | 9.090 | 130,801 | -0.31(-3.30%) |
May 03, 2011 | 9.500 | 9.500 | 9.280 | 9.400 | 138,957 | -0.11(-1.16%) |
May 02, 2011 | 9.490 | 9.520 | 9.430 | 9.510 | 137,211 | -0.05(-0.52%) |
Apr 29, 2011 | 9.950 | 9.950 | 9.350 | 9.560 | 131,737 | +0.01(+0.10%) |
Apr 28, 2011 | 9.930 | 10.05 | 9.390 | 9.550 | 103,750 | -0.43(-4.31%) |
Apr 27, 2011 | 10.27 | 10.27 | 9.950 | 9.980 | 78,106 | -0.26(-2.54%) |
Apr 26, 2011 | 9.950 | 10.63 | 9.840 | 10.24 | 346,313 | +0.33(+3.33%) |
Apr 25, 2011 | 9.730 | 9.950 | 9.710 | 9.910 | 45,358 | +0.16(+1.64%) |
Apr 21, 2011 | 9.620 | 9.800 | 9.510 | 9.750 | 108,719 | +0.23(+2.42%) |
Apr 20, 2011 | 9.580 | 9.620 | 9.400 | 9.520 | 127,239 | +0.23(+2.48%) |
Apr 19, 2011 | 9.150 | 9.350 | 9.150 | 9.290 | 212,045 | +0.20(+2.20%) |
Apr 18, 2011 | 9.010 | 9.230 | 8.940 | 9.090 | 105,687 | -0.17(-1.84%) |
Apr 15, 2011 | 9.140 | 9.300 | 8.960 | 9.260 | 89,114 | +0.10(+1.09%) |
Apr 14, 2011 | 8.900 | 9.300 | 8.810 | 9.160 | 70,065 | +0.14(+1.55%) |
Apr 13, 2011 | 9.360 | 9.450 | 8.770 | 9.020 | 71,599 | -0.26(-2.80%) |
Apr 12, 2011 | 9.500 | 9.870 | 9.260 | 9.280 | 108,566 | -0.29(-3.03%) |
Apr 11, 2011 | 9.500 | 9.590 | 9.370 | 9.570 | 82,034 | +0.07(+0.74%) |
Apr 08, 2011 | 10.00 | 10.00 | 9.490 | 9.500 | 46,598 | -0.41(-4.14%) |
Apr 07, 2011 | 9.970 | 10.30 | 9.680 | 9.910 | 92,919 | -0.03(-0.30%) |
Apr 06, 2011 | 9.880 | 10.06 | 9.830 | 9.940 | 95,258 | +0.17(+1.74%) |
Apr 05, 2011 | 9.850 | 9.970 | 9.730 | 9.770 | 70,090 | -0.13(-1.31%) |
Apr 04, 2011 | 9.930 | 10.02 | 9.860 | 9.900 | 140,680 | -0.02(-0.20%) |
Apr 01, 2011 | 9.950 | 9.950 | 9.600 | 9.920 | 93,154 | +0.06(+0.61%) |
Mar 31, 2011 | 9.900 | 9.990 | 9.660 | 9.860 | 118,068 | -0.09(-0.90%) |
Mar 30, 2011 | 9.950 | 9.950 | 9.950 | 9.950 | 121,058 | +0.36(+3.75%) |
Mar 29, 2011 | 9.060 | 9.610 | 9.050 | 9.590 | 116,353 | +0.54(+5.97%) |
Mar 28, 2011 | 9.340 | 9.340 | 9.030 | 9.050 | 57,476 | -0.21(-2.27%) |
Mar 25, 2011 | 9.000 | 9.390 | 8.880 | 9.260 | 85,475 | +0.32(+3.58%) |
Mar 24, 2011 | 8.880 | 9.000 | 8.810 | 8.940 | 86,432 | +0.06(+0.68%) |
Mar 23, 2011 | 8.890 | 8.950 | 8.810 | 8.880 | 125,383 | -0.05(-0.56%) |
Mar 22, 2011 | 8.970 | 8.980 | 8.790 | 8.930 | 58,559 | +0.01(+0.11%) |
Mar 21, 2011 | 8.970 | 8.980 | 8.870 | 8.920 | 119,125 | +0.15(+1.71%) |
Mar 18, 2011 | 8.820 | 8.900 | 8.600 | 8.770 | 223,166 | +0.04(+0.46%) |
Mar 17, 2011 | 8.820 | 8.820 | 8.620 | 8.730 | 99,782 | +0.13(+1.51%) |
Mar 16, 2011 | 8.680 | 8.780 | 8.550 | 8.600 | 99,695 | -0.13(-1.49%) |
Mar 15, 2011 | 8.640 | 8.790 | 8.610 | 8.730 | 77,248 | -0.15(-1.69%) |
Mar 14, 2011 | 8.740 | 9.010 | 8.720 | 8.880 | 51,371 | -0.03(-0.34%) |
Mar 11, 2011 | 8.870 | 8.990 | 8.800 | 8.910 | 50,074 | -0.03(-0.34%) |
Mar 10, 2011 | 9.120 | 9.130 | 8.870 | 8.940 | 109,449 | -0.37(-3.97%) |
Mar 09, 2011 | 9.130 | 9.320 | 9.040 | 9.310 | 58,770 | +0.18(+1.97%) |
Mar 08, 2011 | 8.870 | 9.170 | 8.770 | 9.130 | 86,887 | +0.28(+3.16%) |
Mar 07, 2011 | 8.740 | 8.930 | 8.590 | 8.850 | 122,558 | +0.14(+1.61%) |
Mar 04, 2011 | 8.700 | 8.730 | 8.560 | 8.710 | 111,870 | +0.04(+0.46%) |
Mar 03, 2011 | 8.700 | 8.700 | 8.550 | 8.670 | 65,459 | +0.10(+1.17%) |
Mar 02, 2011 | 8.580 | 8.670 | 8.400 | 8.570 | 62,781 | -0.05(-0.58%) |