Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.702 | 8.778 | 8.640 | 8.720 | 328,980 | +0.10(+1.14%) |
May 23, 2011 | 8.527 | 8.647 | 8.477 | 8.621 | 349,988 | +0.02(+0.21%) |
May 20, 2011 | 8.512 | 8.651 | 8.421 | 8.603 | 314,746 | +0.15(+1.77%) |
May 19, 2011 | 8.435 | 8.548 | 8.403 | 8.454 | 340,156 | +0.02(+0.26%) |
May 18, 2011 | 8.312 | 8.490 | 8.312 | 8.432 | 369,549 | +0.14(+1.72%) |
May 17, 2011 | 8.348 | 8.417 | 8.257 | 8.290 | 513,733 | -0.10(-1.17%) |
May 16, 2011 | 8.519 | 8.585 | 8.384 | 8.388 | 561,931 | -0.18(-2.09%) |
May 13, 2011 | 8.603 | 8.710 | 8.530 | 8.567 | 220,183 | -0.01(-0.17%) |
May 12, 2011 | 8.585 | 8.658 | 8.505 | 8.581 | 374,287 | -0.05(-0.55%) |
May 11, 2011 | 8.771 | 8.833 | 8.589 | 8.629 | 357,817 | -0.18(-2.03%) |
May 10, 2011 | 8.738 | 8.873 | 8.714 | 8.807 | 499,203 | +0.15(+1.68%) |
May 09, 2011 | 8.603 | 8.719 | 8.600 | 8.662 | 378,571 | +0.10(+1.19%) |
May 06, 2011 | 8.519 | 8.745 | 8.490 | 8.559 | 547,373 | +0.08(+0.90%) |
May 05, 2011 | 8.465 | 8.517 | 8.297 | 8.483 | 982,158 | -0.05(-0.56%) |
May 04, 2011 | 8.640 | 8.643 | 8.483 | 8.530 | 806,093 | -0.16(-1.80%) |
May 03, 2011 | 8.880 | 8.906 | 8.589 | 8.687 | 991,622 | -0.21(-2.38%) |
May 02, 2011 | 8.924 | 8.935 | 8.880 | 8.898 | 659,632 | -0.20(-2.20%) |
Apr 29, 2011 | 9.186 | 9.223 | 8.968 | 9.099 | 589,566 | -0.07(-0.76%) |
Apr 28, 2011 | 9.124 | 9.179 | 9.099 | 9.168 | 601,416 | +0.01(+0.12%) |
Apr 27, 2011 | 9.241 | 9.244 | 9.114 | 9.157 | 496,923 | -0.07(-0.78%) |
Apr 26, 2011 | 9.266 | 9.302 | 9.175 | 9.229 | 493,668 | -0.02(-0.20%) |
Apr 25, 2011 | 9.287 | 9.324 | 9.175 | 9.247 | 526,130 | -0.16(-1.74%) |
Apr 21, 2011 | 9.451 | 9.524 | 9.349 | 9.411 | 449,634 | -0.05(-0.58%) |
Apr 20, 2011 | 9.560 | 9.614 | 9.440 | 9.465 | 273,908 | -0.02(-0.19%) |
Apr 19, 2011 | 9.465 | 9.513 | 9.396 | 9.484 | 267,512 | +0.08(+0.81%) |
Apr 18, 2011 | 9.494 | 9.494 | 9.269 | 9.407 | 330,665 | -0.11(-1.15%) |
Apr 15, 2011 | 9.415 | 9.607 | 9.411 | 9.516 | 272,400 | +0.08(+0.81%) |
Apr 14, 2011 | 9.338 | 9.524 | 9.273 | 9.440 | 407,849 | +0.09(+1.01%) |
Apr 13, 2011 | 9.193 | 9.367 | 9.153 | 9.345 | 474,833 | +0.21(+2.35%) |
Apr 12, 2011 | 9.465 | 9.467 | 8.993 | 9.131 | 1,187,626 | -0.40(-4.16%) |
Apr 11, 2011 | 9.811 | 9.811 | 9.484 | 9.527 | 413,204 | -0.25(-2.53%) |
Apr 08, 2011 | 9.869 | 9.901 | 9.752 | 9.774 | 291,695 | -0.04(-0.44%) |
Apr 07, 2011 | 9.847 | 9.938 | 9.774 | 9.818 | 369,360 | -0.04(-0.41%) |
Apr 06, 2011 | 10.03 | 10.06 | 9.818 | 9.858 | 391,578 | -0.17(-1.67%) |
Apr 05, 2011 | 9.920 | 10.07 | 9.901 | 10.03 | 287,721 | +0.10(+0.99%) |
Apr 04, 2011 | 9.869 | 9.992 | 9.811 | 9.927 | 313,789 | +0.07(+0.74%) |
Apr 01, 2011 | 9.992 | 10.01 | 9.738 | 9.854 | 928,356 | -0.16(-1.56%) |
Mar 31, 2011 | 10.13 | 10.13 | 9.954 | 10.01 | 383,000 | -0.04(-0.43%) |
Mar 30, 2011 | 10.03 | 10.17 | 9.970 | 10.05 | 1,537,139 | +0.19(+1.95%) |
Mar 29, 2011 | 9.694 | 9.861 | 9.484 | 9.861 | 690,121 | +0.19(+1.93%) |
Mar 28, 2011 | 9.812 | 9.877 | 9.664 | 9.674 | 353,635 | -0.12(-1.20%) |
Mar 25, 2011 | 9.899 | 9.935 | 9.675 | 9.792 | 611,551 | +0.02(+0.17%) |
Mar 24, 2011 | 9.834 | 9.984 | 9.743 | 9.776 | 624,203 | +0.03(+0.33%) |
Mar 23, 2011 | 9.761 | 9.859 | 9.631 | 9.743 | 625,126 | +0.01(+0.15%) |
Mar 22, 2011 | 9.711 | 9.866 | 9.642 | 9.729 | 376,316 | +0.10(+1.05%) |
Mar 21, 2011 | 9.582 | 9.827 | 9.559 | 9.627 | 786,330 | +0.22(+2.35%) |
Mar 18, 2011 | 9.439 | 9.504 | 9.378 | 9.407 | 530,014 | +0.00(+0.04%) |
Mar 17, 2011 | 9.283 | 9.432 | 9.251 | 9.403 | 517,475 | +0.18(+1.92%) |
Mar 16, 2011 | 9.225 | 9.367 | 9.052 | 9.225 | 626,148 | +0.04(+0.47%) |
Mar 15, 2011 | 9.200 | 9.291 | 9.175 | 9.182 | 529,964 | -0.03(-0.28%) |
Mar 14, 2011 | 8.976 | 9.233 | 8.976 | 9.207 | 613,625 | +0.26(+2.87%) |
Mar 11, 2011 | 8.805 | 8.983 | 8.762 | 8.950 | 335,155 | +0.06(+0.69%) |
Mar 10, 2011 | 9.001 | 9.001 | 8.798 | 8.889 | 445,897 | -0.13(-1.45%) |
Mar 09, 2011 | 9.012 | 9.066 | 8.990 | 9.019 | 218,986 | +0.01(+0.08%) |
Mar 08, 2011 | 9.052 | 9.131 | 8.983 | 9.012 | 342,400 | -0.03(-0.36%) |
Mar 07, 2011 | 9.113 | 9.218 | 8.994 | 9.044 | 372,933 | -0.04(-0.48%) |
Mar 04, 2011 | 9.034 | 9.102 | 9.008 | 9.088 | 352,715 | +0.03(+0.32%) |
Mar 03, 2011 | 9.030 | 9.077 | 9.008 | 9.059 | 407,730 | +0.08(+0.89%) |
Mar 02, 2011 | 9.052 | 9.081 | 8.965 | 8.979 | 259,437 | -0.03(-0.32%) |