Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.627 | 9.676 | 9.501 | 9.564 | 94,497 | -0.00(-0.05%) |
May 23, 2011 | 9.516 | 9.699 | 9.516 | 9.569 | 57,553 | -0.03(-0.35%) |
May 20, 2011 | 9.627 | 9.727 | 9.569 | 9.603 | 114,227 | -0.07(-0.77%) |
May 19, 2011 | 9.910 | 9.910 | 9.665 | 9.677 | 102,362 | -0.19(-1.92%) |
May 18, 2011 | 9.742 | 9.900 | 9.656 | 9.867 | 62,738 | +0.15(+1.58%) |
May 17, 2011 | 9.598 | 9.780 | 9.598 | 9.713 | 62,340 | +0.09(+0.90%) |
May 16, 2011 | 9.809 | 9.847 | 9.617 | 9.627 | 98,407 | -0.19(-1.91%) |
May 13, 2011 | 9.862 | 9.915 | 9.720 | 9.814 | 64,058 | -0.09(-0.87%) |
May 12, 2011 | 9.833 | 9.948 | 9.713 | 9.900 | 75,205 | +0.06(+0.58%) |
May 11, 2011 | 9.977 | 9.977 | 9.843 | 9.843 | 115,352 | -0.20(-1.96%) |
May 10, 2011 | 9.958 | 10.04 | 9.905 | 10.04 | 28,336 | +0.12(+1.26%) |
May 09, 2011 | 9.847 | 9.967 | 9.833 | 9.915 | 86,144 | +0.03(+0.34%) |
May 06, 2011 | 9.958 | 10.07 | 9.833 | 9.881 | 87,958 | +0.00(+0.05%) |
May 05, 2011 | 9.891 | 10.06 | 9.833 | 9.876 | 84,543 | -0.04(-0.39%) |
May 04, 2011 | 9.963 | 10.14 | 9.895 | 9.915 | 68,823 | -0.06(-0.63%) |
May 03, 2011 | 10.06 | 10.24 | 9.929 | 9.977 | 56,475 | -0.10(-0.95%) |
May 02, 2011 | 10.15 | 10.46 | 10.04 | 10.07 | 50,886 | -0.36(-3.45%) |
Apr 29, 2011 | 10.58 | 10.60 | 10.32 | 10.43 | 73,314 | -0.14(-1.32%) |
Apr 28, 2011 | 10.44 | 10.58 | 10.36 | 10.57 | 69,555 | +0.14(+1.33%) |
Apr 27, 2011 | 10.25 | 10.47 | 10.25 | 10.43 | 54,753 | +0.21(+2.07%) |
Apr 26, 2011 | 9.977 | 10.24 | 9.948 | 10.22 | 51,626 | +0.25(+2.55%) |
Apr 25, 2011 | 9.910 | 10.15 | 9.833 | 9.967 | 76,504 | -0.27(-2.62%) |
Apr 21, 2011 | 10.27 | 10.27 | 10.07 | 10.24 | 56,936 | +0.02(+0.19%) |
Apr 20, 2011 | 10.31 | 10.31 | 10.07 | 10.22 | 53,894 | +0.02(+0.19%) |
Apr 19, 2011 | 10.22 | 10.22 | 10.11 | 10.20 | 39,465 | +0.06(+0.57%) |
Apr 18, 2011 | 9.996 | 10.24 | 9.833 | 10.14 | 92,582 | -0.44(-4.13%) |
Apr 15, 2011 | 10.65 | 10.66 | 10.50 | 10.58 | 88,619 | -0.03(-0.32%) |
Apr 14, 2011 | 10.38 | 10.65 | 10.38 | 10.61 | 96,451 | +0.20(+1.89%) |
Apr 13, 2011 | 10.55 | 10.63 | 10.37 | 10.41 | 67,593 | -0.09(-0.82%) |
Apr 12, 2011 | 10.59 | 10.65 | 10.49 | 10.50 | 45,125 | -0.13(-1.26%) |
Apr 11, 2011 | 10.72 | 10.76 | 10.57 | 10.63 | 78,141 | -0.05(-0.45%) |
Apr 08, 2011 | 10.81 | 10.81 | 10.56 | 10.68 | 58,210 | -0.06(-0.58%) |
Apr 07, 2011 | 10.80 | 10.84 | 10.70 | 10.74 | 38,529 | -0.06(-0.53%) |
Apr 06, 2011 | 10.41 | 10.82 | 10.41 | 10.80 | 142,613 | +0.42(+4.07%) |
Apr 05, 2011 | 10.28 | 10.38 | 10.28 | 10.38 | 69,620 | +0.12(+1.17%) |
Apr 04, 2011 | 10.32 | 10.33 | 10.24 | 10.26 | 66,057 | -0.00(-0.05%) |
Apr 01, 2011 | 10.30 | 10.36 | 10.23 | 10.26 | 233,165 | +0.00(+0.00%) |
Mar 31, 2011 | 10.26 | 10.30 | 10.09 | 10.26 | 153,215 | -0.05(-0.47%) |
Mar 30, 2011 | 10.36 | 10.41 | 10.30 | 10.31 | 153,156 | -0.03(-0.28%) |
Mar 29, 2011 | 10.34 | 10.38 | 10.30 | 10.34 | 34,687 | +0.00(+0.05%) |
Mar 28, 2011 | 10.38 | 10.50 | 10.34 | 10.34 | 51,851 | -0.13(-1.24%) |
Mar 25, 2011 | 10.47 | 10.58 | 10.40 | 10.47 | 47,738 | +0.05(+0.46%) |
Mar 24, 2011 | 10.34 | 10.43 | 10.33 | 10.42 | 23,301 | +0.07(+0.65%) |
Mar 23, 2011 | 10.38 | 10.40 | 10.31 | 10.35 | 99,412 | -0.08(-0.74%) |
Mar 22, 2011 | 10.43 | 10.46 | 10.36 | 10.43 | 35,170 | -0.01(-0.14%) |
Mar 21, 2011 | 10.27 | 10.46 | 10.20 | 10.44 | 52,410 | +0.21(+2.02%) |
Mar 18, 2011 | 10.03 | 10.27 | 9.986 | 10.24 | 141,146 | +0.34(+3.44%) |
Mar 17, 2011 | 10.19 | 10.19 | 9.881 | 9.895 | 71,544 | -0.04(-0.39%) |
Mar 16, 2011 | 9.924 | 10.12 | 9.900 | 9.934 | 115,970 | -0.04(-0.38%) |
Mar 15, 2011 | 9.891 | 10.07 | 9.891 | 9.972 | 50,298 | -0.10(-1.00%) |
Mar 14, 2011 | 10.02 | 10.14 | 10.02 | 10.07 | 36,780 | -0.02(-0.19%) |
Mar 11, 2011 | 10.14 | 10.18 | 10.03 | 10.09 | 56,016 | -0.06(-0.57%) |
Mar 10, 2011 | 10.19 | 10.23 | 10.05 | 10.15 | 113,324 | -0.20(-1.90%) |
Mar 09, 2011 | 10.29 | 10.44 | 10.27 | 10.35 | 61,093 | +0.00(+0.00%) |
Mar 08, 2011 | 10.30 | 10.49 | 10.28 | 10.35 | 106,721 | +0.03(+0.28%) |
Mar 07, 2011 | 10.65 | 10.65 | 10.17 | 10.32 | 60,330 | -0.23(-2.23%) |
Mar 04, 2011 | 10.83 | 10.83 | 10.49 | 10.55 | 38,735 | -0.24(-2.27%) |
Mar 03, 2011 | 10.77 | 10.87 | 10.72 | 10.80 | 88,229 | +0.10(+0.94%) |
Mar 02, 2011 | 10.67 | 10.71 | 10.46 | 10.70 | 51,876 | -0.01(-0.09%) |