Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.115 | 9.131 | 9.031 | 9.069 | 1,496,894 | -0.01(-0.11%) |
May 23, 2011 | 9.092 | 9.124 | 9.021 | 9.079 | 1,394,868 | -0.12(-1.30%) |
May 20, 2011 | 9.209 | 9.273 | 9.180 | 9.198 | 3,554,902 | -0.04(-0.48%) |
May 19, 2011 | 9.191 | 9.277 | 9.171 | 9.243 | 2,624,154 | +0.09(+0.94%) |
May 18, 2011 | 9.086 | 9.170 | 8.995 | 9.156 | 3,063,898 | +0.07(+0.80%) |
May 17, 2011 | 9.125 | 9.164 | 9.015 | 9.083 | 3,552,843 | -0.07(-0.81%) |
May 16, 2011 | 9.152 | 9.200 | 9.115 | 9.158 | 3,578,246 | -0.03(-0.37%) |
May 13, 2011 | 9.371 | 9.379 | 9.131 | 9.192 | 6,290,454 | -0.19(-2.05%) |
May 12, 2011 | 9.450 | 9.480 | 9.326 | 9.385 | 4,698,463 | -0.10(-1.10%) |
May 11, 2011 | 9.680 | 9.714 | 9.450 | 9.489 | 4,764,796 | -0.21(-2.20%) |
May 10, 2011 | 9.754 | 9.756 | 9.625 | 9.702 | 3,580,117 | -0.01(-0.14%) |
May 09, 2011 | 9.701 | 9.756 | 9.638 | 9.716 | 2,020,364 | +0.01(+0.15%) |
May 06, 2011 | 9.789 | 9.829 | 9.634 | 9.701 | 3,601,596 | +0.02(+0.25%) |
May 05, 2011 | 9.641 | 9.780 | 9.560 | 9.677 | 3,755,902 | -0.04(-0.41%) |
May 04, 2011 | 9.890 | 9.948 | 9.656 | 9.717 | 3,024,711 | -0.19(-1.93%) |
May 03, 2011 | 9.900 | 9.924 | 9.771 | 9.908 | 3,679,111 | +0.01(+0.06%) |
May 02, 2011 | 9.912 | 9.921 | 9.884 | 9.902 | 2,664,334 | +0.03(+0.27%) |
Apr 29, 2011 | 9.826 | 9.911 | 9.781 | 9.875 | 3,419,438 | +0.05(+0.47%) |
Apr 28, 2011 | 9.707 | 9.850 | 9.678 | 9.829 | 6,214,011 | +0.12(+1.26%) |
Apr 27, 2011 | 9.717 | 9.726 | 9.544 | 9.707 | 4,755,774 | +0.06(+0.57%) |
Apr 26, 2011 | 9.447 | 9.723 | 9.447 | 9.651 | 5,555,674 | +0.24(+2.55%) |
Apr 25, 2011 | 9.374 | 9.438 | 9.365 | 9.411 | 5,168,915 | +0.07(+0.75%) |
Apr 21, 2011 | 9.470 | 9.489 | 9.318 | 9.341 | 4,742,916 | -0.05(-0.57%) |
Apr 20, 2011 | 9.558 | 9.584 | 9.349 | 9.395 | 5,859,772 | +0.03(+0.27%) |
Apr 19, 2011 | 9.306 | 9.398 | 9.306 | 9.370 | 3,279,869 | +0.12(+1.27%) |
Apr 18, 2011 | 9.307 | 9.319 | 9.179 | 9.252 | 3,099,416 | -0.13(-1.41%) |
Apr 15, 2011 | 9.341 | 9.414 | 9.313 | 9.385 | 2,852,354 | +0.06(+0.67%) |
Apr 14, 2011 | 9.304 | 9.398 | 9.264 | 9.322 | 1,872,625 | -0.02(-0.26%) |
Apr 13, 2011 | 9.379 | 9.407 | 9.288 | 9.346 | 3,777,313 | +0.03(+0.29%) |
Apr 12, 2011 | 9.334 | 9.458 | 9.273 | 9.319 | 4,636,704 | -0.05(-0.51%) |
Apr 11, 2011 | 9.391 | 9.458 | 9.341 | 9.367 | 2,632,639 | -0.04(-0.48%) |
Apr 08, 2011 | 9.584 | 9.589 | 9.356 | 9.411 | 3,382,472 | -0.14(-1.47%) |
Apr 07, 2011 | 9.622 | 9.650 | 9.547 | 9.552 | 1,992,627 | -0.09(-0.96%) |
Apr 06, 2011 | 9.768 | 9.784 | 9.595 | 9.644 | 2,917,158 | -0.06(-0.61%) |
Apr 05, 2011 | 9.736 | 9.789 | 9.692 | 9.704 | 2,601,301 | -0.02(-0.18%) |
Apr 04, 2011 | 9.656 | 9.737 | 9.628 | 9.722 | 2,514,502 | +0.08(+0.85%) |
Apr 01, 2011 | 9.623 | 9.707 | 9.620 | 9.640 | 2,702,951 | +0.05(+0.50%) |
Mar 31, 2011 | 9.580 | 9.638 | 9.577 | 9.592 | 2,845,176 | +0.00(+0.00%) |
Mar 30, 2011 | 9.607 | 9.610 | 9.537 | 9.592 | 3,264,139 | +0.05(+0.48%) |
Mar 29, 2011 | 9.420 | 9.546 | 9.394 | 9.546 | 3,544,827 | +0.15(+1.62%) |
Mar 28, 2011 | 9.440 | 9.486 | 9.392 | 9.394 | 2,957,888 | +0.01(+0.08%) |
Mar 25, 2011 | 9.405 | 9.447 | 9.347 | 9.386 | 4,711,362 | +0.00(+0.03%) |
Mar 24, 2011 | 9.434 | 9.434 | 9.313 | 9.383 | 5,415,031 | +0.03(+0.27%) |
Mar 23, 2011 | 9.389 | 9.498 | 9.344 | 9.358 | 8,634,215 | -0.11(-1.15%) |
Mar 22, 2011 | 9.321 | 9.545 | 9.307 | 9.467 | 17,918,602 | -0.25(-2.59%) |
Mar 21, 2011 | 9.646 | 9.727 | 9.627 | 9.718 | 3,901,709 | +0.19(+1.97%) |
Mar 18, 2011 | 9.548 | 9.579 | 9.488 | 9.531 | 2,858,363 | +0.08(+0.86%) |
Mar 17, 2011 | 9.505 | 9.505 | 9.396 | 9.449 | 6,140,401 | +0.11(+1.19%) |
Mar 16, 2011 | 9.370 | 9.409 | 9.185 | 9.338 | 7,490,030 | -0.11(-1.17%) |
Mar 15, 2011 | 9.550 | 9.513 | 9.401 | 9.449 | 5,256,101 | -0.10(-1.05%) |
Mar 14, 2011 | 9.535 | 9.575 | 9.497 | 9.550 | 2,813,061 | -0.05(-0.54%) |
Mar 11, 2011 | 9.434 | 9.628 | 9.434 | 9.602 | 3,366,654 | +0.05(+0.51%) |
Mar 10, 2011 | 9.588 | 9.609 | 9.279 | 9.553 | 5,289,685 | -0.09(-0.92%) |
Mar 09, 2011 | 9.690 | 9.729 | 9.596 | 9.641 | 3,117,485 | -0.02(-0.20%) |
Mar 08, 2011 | 9.621 | 9.777 | 9.602 | 9.661 | 5,090,304 | +0.12(+1.21%) |
Mar 07, 2011 | 9.729 | 9.776 | 9.463 | 9.545 | 5,789,383 | -0.25(-2.54%) |
Mar 04, 2011 | 9.727 | 9.813 | 9.661 | 9.794 | 4,805,094 | +0.07(+0.70%) |
Mar 03, 2011 | 9.905 | 9.936 | 9.692 | 9.726 | 6,571,049 | -0.21(-2.08%) |
Mar 02, 2011 | 9.859 | 9.950 | 9.858 | 9.933 | 2,636,020 | +0.06(+0.64%) |