Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.753 | 9.170 | 8.470 | 9.006 | 945,365 | +0.25(+2.88%) |
May 23, 2011 | 8.785 | 8.804 | 8.678 | 8.753 | 191,851 | -0.23(-2.60%) |
May 20, 2011 | 8.999 | 9.050 | 8.816 | 8.987 | 252,016 | -0.08(-0.83%) |
May 19, 2011 | 9.132 | 9.144 | 8.930 | 9.062 | 216,581 | +0.01(+0.14%) |
May 18, 2011 | 8.861 | 9.176 | 8.741 | 9.050 | 371,426 | +0.20(+2.21%) |
May 17, 2011 | 8.766 | 8.898 | 8.728 | 8.854 | 297,730 | +0.01(+0.07%) |
May 16, 2011 | 9.044 | 9.163 | 8.823 | 8.848 | 348,583 | -0.25(-2.77%) |
May 13, 2011 | 9.384 | 9.422 | 9.050 | 9.100 | 424,284 | -0.24(-2.57%) |
May 12, 2011 | 9.264 | 9.384 | 9.195 | 9.340 | 174,849 | +0.00(+0.00%) |
May 11, 2011 | 9.428 | 9.548 | 9.289 | 9.340 | 215,566 | -0.14(-1.46%) |
May 10, 2011 | 9.315 | 9.498 | 9.315 | 9.479 | 201,531 | +0.17(+1.83%) |
May 09, 2011 | 9.220 | 9.321 | 9.157 | 9.308 | 217,775 | +0.06(+0.65%) |
May 06, 2011 | 9.233 | 9.428 | 9.189 | 9.248 | 461,683 | +0.14(+1.56%) |
May 05, 2011 | 8.779 | 9.252 | 8.742 | 9.107 | 517,423 | +0.25(+2.85%) |
May 04, 2011 | 9.018 | 9.018 | 8.779 | 8.854 | 357,421 | -0.19(-2.09%) |
May 03, 2011 | 9.088 | 9.226 | 8.936 | 9.044 | 349,642 | -0.06(-0.62%) |
May 02, 2011 | 9.075 | 9.239 | 9.018 | 9.100 | 709,421 | -0.05(-0.55%) |
Apr 29, 2011 | 9.037 | 9.151 | 8.955 | 9.151 | 266,672 | +0.15(+1.61%) |
Apr 28, 2011 | 8.980 | 9.069 | 8.842 | 9.006 | 261,606 | -0.01(-0.07%) |
Apr 27, 2011 | 8.728 | 9.144 | 8.728 | 9.012 | 473,048 | +0.28(+3.25%) |
Apr 26, 2011 | 8.791 | 8.930 | 8.716 | 8.728 | 432,750 | -0.04(-0.50%) |
Apr 25, 2011 | 8.772 | 8.772 | 8.690 | 8.772 | 214,659 | +0.06(+0.65%) |
Apr 21, 2011 | 8.753 | 8.798 | 8.627 | 8.716 | 135,097 | +0.05(+0.58%) |
Apr 20, 2011 | 8.602 | 8.671 | 8.495 | 8.665 | 274,088 | +0.21(+2.54%) |
Apr 19, 2011 | 8.325 | 8.571 | 8.325 | 8.451 | 765,389 | +0.18(+2.13%) |
Apr 18, 2011 | 7.997 | 8.284 | 7.997 | 8.274 | 591,736 | +0.08(+1.00%) |
Apr 15, 2011 | 8.192 | 8.293 | 8.066 | 8.192 | 1,133,024 | -0.04(-0.54%) |
Apr 14, 2011 | 8.381 | 8.444 | 8.173 | 8.236 | 616,619 | -0.25(-2.97%) |
Apr 13, 2011 | 8.993 | 9.025 | 8.432 | 8.489 | 765,622 | -0.42(-4.74%) |
Apr 12, 2011 | 9.226 | 9.276 | 8.892 | 8.911 | 749,502 | -0.37(-4.01%) |
Apr 11, 2011 | 9.207 | 9.611 | 9.195 | 9.283 | 1,080,113 | +0.13(+1.38%) |
Apr 08, 2011 | 9.239 | 9.252 | 9.025 | 9.157 | 432,870 | -0.01(-0.07%) |
Apr 07, 2011 | 9.245 | 9.296 | 9.107 | 9.163 | 490,208 | -0.07(-0.75%) |
Apr 06, 2011 | 9.271 | 9.289 | 9.163 | 9.233 | 318,748 | -0.02(-0.20%) |
Apr 05, 2011 | 9.277 | 9.458 | 9.220 | 9.252 | 217,719 | -0.05(-0.54%) |
Apr 04, 2011 | 9.239 | 9.371 | 9.226 | 9.302 | 320,267 | +0.06(+0.61%) |
Apr 01, 2011 | 9.031 | 9.460 | 8.974 | 9.245 | 367,482 | +0.26(+2.88%) |
Mar 31, 2011 | 8.608 | 9.012 | 8.608 | 8.987 | 606,185 | -0.01(-0.14%) |
Mar 30, 2011 | 8.993 | 9.025 | 8.867 | 8.999 | 441,856 | +0.06(+0.71%) |
Mar 29, 2011 | 8.779 | 8.949 | 8.659 | 8.936 | 363,794 | +0.17(+1.94%) |
Mar 28, 2011 | 8.880 | 8.980 | 8.741 | 8.766 | 292,878 | -0.11(-1.21%) |
Mar 25, 2011 | 8.880 | 9.009 | 8.823 | 8.873 | 455,623 | +0.05(+0.57%) |
Mar 24, 2011 | 8.823 | 8.873 | 8.684 | 8.823 | 329,211 | +0.08(+0.94%) |
Mar 23, 2011 | 8.886 | 8.924 | 8.741 | 8.741 | 347,484 | -0.19(-2.12%) |
Mar 22, 2011 | 8.936 | 9.018 | 8.924 | 8.930 | 103,485 | -0.01(-0.14%) |
Mar 21, 2011 | 8.987 | 9.050 | 8.785 | 8.943 | 203,694 | +0.22(+2.53%) |
Mar 18, 2011 | 8.722 | 8.760 | 8.552 | 8.722 | 395,391 | +0.13(+1.54%) |
Mar 17, 2011 | 8.917 | 8.936 | 8.558 | 8.589 | 348,066 | -0.18(-2.01%) |
Mar 16, 2011 | 8.886 | 8.924 | 8.649 | 8.766 | 371,507 | -0.16(-1.84%) |
Mar 15, 2011 | 8.779 | 8.968 | 8.703 | 8.930 | 217,147 | -0.15(-1.60%) |
Mar 14, 2011 | 8.962 | 9.119 | 8.804 | 9.075 | 259,019 | -0.04(-0.42%) |
Mar 11, 2011 | 9.031 | 9.220 | 8.880 | 9.113 | 423,956 | -0.08(-0.82%) |
Mar 10, 2011 | 9.245 | 9.271 | 8.999 | 9.189 | 468,988 | -0.21(-2.28%) |
Mar 09, 2011 | 9.403 | 9.466 | 9.182 | 9.403 | 216,110 | -0.05(-0.50%) |
Mar 08, 2011 | 9.321 | 9.535 | 8.974 | 9.450 | 318,352 | +0.11(+1.18%) |
Mar 07, 2011 | 9.838 | 10.01 | 9.144 | 9.340 | 383,031 | -0.44(-4.51%) |
Mar 04, 2011 | 9.964 | 10.18 | 9.649 | 9.781 | 774,868 | +0.25(+2.58%) |
Mar 03, 2011 | 9.220 | 9.636 | 9.126 | 9.535 | 444,978 | +0.43(+4.71%) |
Mar 02, 2011 | 8.962 | 9.157 | 8.785 | 9.107 | 317,304 | +0.12(+1.33%) |