Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.406 | 9.514 | 9.374 | 9.482 | 2,355,904 | +0.11(+1.12%) |
May 23, 2011 | 9.246 | 9.421 | 9.217 | 9.377 | 2,551,381 | +0.07(+0.72%) |
May 20, 2011 | 9.345 | 9.368 | 9.252 | 9.310 | 3,378,953 | -0.03(-0.28%) |
May 19, 2011 | 9.111 | 9.760 | 9.088 | 9.336 | 6,833,822 | +0.26(+2.90%) |
May 18, 2011 | 9.085 | 9.164 | 9.009 | 9.074 | 3,549,124 | -0.01(-0.16%) |
May 17, 2011 | 9.050 | 9.164 | 9.033 | 9.088 | 1,869,281 | -0.01(-0.10%) |
May 16, 2011 | 8.989 | 9.123 | 8.936 | 9.097 | 1,459,048 | +0.09(+0.97%) |
May 13, 2011 | 9.044 | 9.059 | 8.928 | 9.009 | 1,356,037 | -0.03(-0.36%) |
May 12, 2011 | 8.852 | 9.123 | 8.817 | 9.041 | 2,808,735 | +0.20(+2.21%) |
May 11, 2011 | 8.840 | 8.860 | 8.814 | 8.846 | 1,641,502 | +0.01(+0.17%) |
May 10, 2011 | 8.808 | 8.879 | 8.764 | 8.831 | 1,845,660 | +0.06(+0.63%) |
May 09, 2011 | 8.773 | 8.799 | 8.732 | 8.776 | 1,729,811 | -0.01(-0.10%) |
May 06, 2011 | 8.878 | 8.945 | 8.755 | 8.784 | 1,534,813 | -0.02(-0.23%) |
May 05, 2011 | 8.773 | 8.869 | 8.685 | 8.805 | 1,946,074 | +0.03(+0.33%) |
May 04, 2011 | 8.960 | 8.986 | 8.755 | 8.776 | 2,621,104 | -0.22(-2.40%) |
May 03, 2011 | 8.957 | 9.006 | 8.890 | 8.992 | 2,215,814 | +0.10(+1.08%) |
May 02, 2011 | 8.895 | 8.910 | 8.893 | 8.895 | 1,508,815 | -0.03(-0.29%) |
Apr 29, 2011 | 8.796 | 8.939 | 8.793 | 8.922 | 1,283,752 | +0.11(+1.26%) |
Apr 28, 2011 | 8.834 | 8.895 | 8.793 | 8.811 | 2,543,798 | -0.06(-0.69%) |
Apr 27, 2011 | 8.779 | 8.887 | 8.758 | 8.872 | 4,022,192 | +0.11(+1.30%) |
Apr 26, 2011 | 8.641 | 8.776 | 8.622 | 8.758 | 3,594,178 | +0.21(+2.42%) |
Apr 25, 2011 | 8.545 | 8.577 | 8.533 | 8.551 | 1,478,387 | -0.01(-0.14%) |
Apr 21, 2011 | 8.592 | 8.612 | 8.510 | 8.563 | 1,955,634 | -0.03(-0.34%) |
Apr 20, 2011 | 8.516 | 8.604 | 8.493 | 8.592 | 1,212,327 | +0.12(+1.41%) |
Apr 19, 2011 | 8.510 | 8.545 | 8.449 | 8.472 | 1,054,658 | -0.04(-0.41%) |
Apr 18, 2011 | 8.627 | 8.630 | 8.425 | 8.507 | 2,954,364 | -0.13(-1.55%) |
Apr 15, 2011 | 8.481 | 8.663 | 8.468 | 8.641 | 6,988,072 | +0.15(+1.82%) |
Apr 14, 2011 | 8.279 | 8.501 | 8.233 | 8.487 | 2,774,262 | +0.20(+2.47%) |
Apr 13, 2011 | 8.253 | 8.288 | 8.206 | 8.282 | 1,117,828 | +0.05(+0.57%) |
Apr 12, 2011 | 8.206 | 8.271 | 8.166 | 8.236 | 1,837,768 | +0.01(+0.11%) |
Apr 11, 2011 | 8.215 | 8.312 | 8.169 | 8.227 | 2,342,901 | +0.15(+1.88%) |
Apr 08, 2011 | 8.052 | 8.084 | 7.996 | 8.075 | 1,563,058 | +0.04(+0.55%) |
Apr 07, 2011 | 8.090 | 8.098 | 8.008 | 8.031 | 1,203,893 | -0.07(-0.86%) |
Apr 06, 2011 | 8.043 | 8.128 | 8.014 | 8.101 | 1,677,349 | +0.08(+0.98%) |
Apr 05, 2011 | 8.034 | 8.063 | 7.988 | 8.023 | 1,151,342 | -0.02(-0.25%) |
Apr 04, 2011 | 8.023 | 8.084 | 7.988 | 8.043 | 1,412,638 | +0.02(+0.22%) |
Apr 01, 2011 | 7.950 | 8.043 | 7.941 | 8.025 | 2,508,133 | +0.08(+0.95%) |
Mar 31, 2011 | 7.847 | 8.014 | 7.833 | 7.950 | 3,786,497 | -0.03(-0.40%) |
Mar 30, 2011 | 7.938 | 7.990 | 7.874 | 7.982 | 2,058,837 | +0.05(+0.63%) |
Mar 29, 2011 | 7.798 | 7.944 | 7.798 | 7.932 | 2,214,002 | +0.12(+1.57%) |
Mar 28, 2011 | 7.812 | 7.833 | 7.790 | 7.809 | 1,410,178 | +0.01(+0.19%) |
Mar 25, 2011 | 7.731 | 7.812 | 7.710 | 7.795 | 1,400,471 | +0.06(+0.75%) |
Mar 24, 2011 | 7.760 | 7.761 | 7.684 | 7.736 | 985,024 | -0.01(-0.19%) |
Mar 23, 2011 | 7.760 | 7.795 | 7.734 | 7.751 | 1,256,068 | -0.01(-0.08%) |
Mar 22, 2011 | 7.707 | 7.777 | 7.666 | 7.757 | 1,845,540 | +0.05(+0.64%) |
Mar 21, 2011 | 7.763 | 7.766 | 7.698 | 7.707 | 1,266,714 | +0.04(+0.53%) |
Mar 18, 2011 | 7.585 | 7.669 | 7.547 | 7.666 | 2,588,272 | +0.12(+1.55%) |
Mar 17, 2011 | 7.661 | 7.666 | 7.544 | 7.550 | 1,020,658 | -0.07(-0.88%) |
Mar 16, 2011 | 7.590 | 7.703 | 7.579 | 7.617 | 2,065,889 | +0.00(+0.00%) |
Mar 15, 2011 | 7.612 | 7.652 | 7.602 | 7.617 | 1,840,738 | +0.01(+0.19%) |
Mar 14, 2011 | 7.590 | 7.643 | 7.579 | 7.602 | 1,991,724 | -0.01(-0.15%) |
Mar 11, 2011 | 7.564 | 7.658 | 7.550 | 7.614 | 1,878,225 | +0.08(+1.01%) |
Mar 10, 2011 | 7.570 | 7.608 | 7.517 | 7.538 | 2,084,743 | -0.04(-0.58%) |
Mar 09, 2011 | 7.471 | 7.672 | 7.439 | 7.582 | 3,479,315 | +0.10(+1.33%) |
Mar 08, 2011 | 7.468 | 7.515 | 7.447 | 7.482 | 3,688,967 | +0.04(+0.47%) |
Mar 07, 2011 | 7.555 | 7.558 | 7.439 | 7.447 | 3,240,497 | -0.07(-0.93%) |
Mar 04, 2011 | 7.614 | 7.617 | 7.486 | 7.517 | 2,882,996 | -0.11(-1.45%) |
Mar 03, 2011 | 7.631 | 7.655 | 7.558 | 7.628 | 2,057,867 | +0.04(+0.58%) |
Mar 02, 2011 | 7.611 | 7.623 | 7.553 | 7.585 | 1,680,305 | -0.04(-0.46%) |