Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.583 | 9.618 | 9.515 | 9.596 | 4,005,215 | +0.08(+0.88%) |
May 23, 2011 | 9.477 | 9.550 | 9.424 | 9.512 | 6,098,305 | -0.12(-1.27%) |
May 20, 2011 | 9.744 | 9.769 | 9.594 | 9.634 | 1,851,863 | -0.11(-1.18%) |
May 19, 2011 | 9.675 | 9.778 | 9.665 | 9.749 | 4,138,663 | +0.19(+1.96%) |
May 18, 2011 | 9.530 | 9.592 | 9.519 | 9.561 | 2,219,265 | +0.01(+0.11%) |
May 17, 2011 | 9.481 | 9.569 | 9.448 | 9.551 | 1,689,282 | +0.03(+0.34%) |
May 16, 2011 | 9.521 | 9.639 | 9.504 | 9.519 | 2,197,598 | -0.12(-1.29%) |
May 13, 2011 | 9.676 | 9.717 | 9.588 | 9.643 | 5,184,558 | +0.07(+0.73%) |
May 12, 2011 | 9.460 | 9.595 | 9.412 | 9.573 | 2,666,856 | +0.14(+1.49%) |
May 11, 2011 | 9.501 | 9.520 | 9.369 | 9.432 | 4,851,092 | -0.15(-1.52%) |
May 10, 2011 | 9.590 | 9.623 | 9.547 | 9.578 | 3,820,413 | -0.07(-0.68%) |
May 09, 2011 | 9.655 | 9.672 | 9.521 | 9.644 | 3,873,775 | +0.04(+0.44%) |
May 06, 2011 | 9.698 | 9.780 | 9.583 | 9.601 | 3,723,539 | +0.04(+0.37%) |
May 05, 2011 | 9.666 | 9.721 | 9.544 | 9.565 | 8,736,080 | -0.35(-3.55%) |
May 04, 2011 | 9.971 | 9.972 | 9.850 | 9.917 | 2,183,836 | -0.04(-0.36%) |
May 03, 2011 | 9.973 | 10.00 | 9.875 | 9.953 | 3,542,072 | -0.12(-1.17%) |
May 02, 2011 | 10.09 | 10.10 | 10.06 | 10.07 | 4,499,435 | +0.17(+1.77%) |
Apr 29, 2011 | 9.824 | 9.919 | 9.808 | 9.895 | 4,966,118 | +0.00(+0.05%) |
Apr 28, 2011 | 9.866 | 9.909 | 9.779 | 9.891 | 7,280,584 | +0.07(+0.74%) |
Apr 27, 2011 | 9.801 | 9.856 | 9.655 | 9.818 | 6,845,776 | -0.16(-1.60%) |
Apr 26, 2011 | 10.02 | 10.03 | 9.933 | 9.977 | 4,421,871 | -0.15(-1.52%) |
Apr 25, 2011 | 10.25 | 10.26 | 10.12 | 10.13 | 2,063,493 | -0.08(-0.77%) |
Apr 21, 2011 | 10.20 | 10.28 | 10.18 | 10.21 | 1,580,473 | +0.02(+0.20%) |
Apr 20, 2011 | 10.01 | 10.19 | 10.01 | 10.19 | 3,802,171 | +0.44(+4.56%) |
Apr 19, 2011 | 9.707 | 9.769 | 9.663 | 9.745 | 3,829,644 | -0.08(-0.84%) |
Apr 18, 2011 | 9.775 | 9.843 | 9.655 | 9.827 | 5,539,614 | -0.02(-0.24%) |
Apr 15, 2011 | 9.760 | 9.904 | 9.750 | 9.851 | 3,953,900 | -0.04(-0.38%) |
Apr 14, 2011 | 9.809 | 9.940 | 9.773 | 9.889 | 2,766,125 | -0.07(-0.75%) |
Apr 13, 2011 | 9.912 | 9.991 | 9.892 | 9.964 | 1,992,109 | +0.06(+0.65%) |
Apr 12, 2011 | 9.926 | 9.946 | 9.879 | 9.899 | 1,125,621 | -0.08(-0.83%) |
Apr 11, 2011 | 9.892 | 9.986 | 9.883 | 9.982 | 3,320,709 | +0.01(+0.09%) |
Apr 08, 2011 | 9.975 | 10.01 | 9.926 | 9.973 | 1,693,079 | +0.08(+0.77%) |
Apr 07, 2011 | 9.934 | 9.968 | 9.853 | 9.897 | 2,664,925 | -0.17(-1.68%) |
Apr 06, 2011 | 10.05 | 10.12 | 10.01 | 10.07 | 2,885,103 | +0.16(+1.58%) |
Apr 05, 2011 | 9.844 | 9.935 | 9.841 | 9.910 | 1,841,011 | +0.10(+1.02%) |
Apr 04, 2011 | 9.813 | 9.841 | 9.778 | 9.810 | 1,471,433 | +0.05(+0.47%) |
Apr 01, 2011 | 9.696 | 9.787 | 9.658 | 9.764 | 1,490,062 | +0.04(+0.38%) |
Mar 31, 2011 | 9.801 | 9.851 | 9.710 | 9.728 | 4,420,803 | +0.06(+0.63%) |
Mar 30, 2011 | 9.545 | 9.708 | 9.537 | 9.666 | 3,685,266 | +0.23(+2.49%) |
Mar 29, 2011 | 9.312 | 9.439 | 9.290 | 9.432 | 3,620,344 | +0.12(+1.31%) |
Mar 28, 2011 | 9.279 | 9.359 | 9.261 | 9.310 | 4,395,248 | -0.03(-0.30%) |
Mar 25, 2011 | 9.387 | 9.428 | 9.309 | 9.338 | 4,492,599 | -0.23(-2.44%) |
Mar 24, 2011 | 9.436 | 9.604 | 9.420 | 9.571 | 2,861,132 | +0.09(+0.97%) |
Mar 23, 2011 | 9.518 | 9.521 | 9.392 | 9.479 | 2,930,593 | +0.05(+0.57%) |
Mar 22, 2011 | 9.466 | 9.495 | 9.423 | 9.426 | 3,152,318 | -0.04(-0.47%) |
Mar 21, 2011 | 9.458 | 9.495 | 9.455 | 9.470 | 4,479,137 | -0.03(-0.34%) |
Mar 18, 2011 | 9.414 | 9.504 | 9.414 | 9.502 | 7,132,081 | +0.28(+3.02%) |
Mar 17, 2011 | 9.211 | 9.253 | 9.176 | 9.224 | 5,174,940 | +0.09(+1.01%) |
Mar 16, 2011 | 9.243 | 9.303 | 9.052 | 9.132 | 10,951,705 | -0.17(-1.78%) |
Mar 15, 2011 | 9.264 | 9.341 | 9.258 | 9.297 | 4,259,608 | -0.22(-2.35%) |
Mar 14, 2011 | 9.477 | 9.534 | 9.475 | 9.521 | 2,082,259 | -0.08(-0.85%) |
Mar 11, 2011 | 9.468 | 9.622 | 9.459 | 9.603 | 6,333,527 | +0.02(+0.23%) |
Mar 10, 2011 | 9.554 | 9.629 | 9.539 | 9.581 | 2,133,334 | -0.21(-2.12%) |
Mar 09, 2011 | 9.758 | 9.803 | 9.739 | 9.788 | 3,289,999 | +0.02(+0.18%) |
Mar 08, 2011 | 9.632 | 9.814 | 9.573 | 9.771 | 4,724,327 | +0.00(+0.04%) |
Mar 07, 2011 | 9.772 | 9.842 | 9.720 | 9.767 | 5,102,505 | -0.01(-0.07%) |
Mar 04, 2011 | 9.884 | 9.888 | 9.718 | 9.774 | 2,706,816 | -0.01(-0.09%) |
Mar 03, 2011 | 9.814 | 9.864 | 9.697 | 9.783 | 9,971,938 | +0.25(+2.67%) |
Mar 02, 2011 | 9.541 | 9.593 | 9.510 | 9.529 | 2,737,053 | -0.00(-0.05%) |