Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.845 | 8.943 | 8.709 | 8.860 | 855,776 | +0.03(+0.34%) |
May 23, 2011 | 8.709 | 8.875 | 8.633 | 8.829 | 623,418 | -0.05(-0.59%) |
May 20, 2011 | 8.935 | 9.003 | 8.784 | 8.882 | 868,100 | -0.13(-1.42%) |
May 19, 2011 | 8.912 | 9.026 | 8.807 | 9.011 | 811,527 | +0.20(+2.23%) |
May 18, 2011 | 8.731 | 8.829 | 8.626 | 8.814 | 570,402 | +0.11(+1.21%) |
May 17, 2011 | 8.528 | 8.746 | 8.490 | 8.709 | 781,627 | +0.09(+1.05%) |
May 16, 2011 | 8.837 | 8.988 | 8.596 | 8.618 | 776,006 | -0.28(-3.14%) |
May 13, 2011 | 9.079 | 9.131 | 8.882 | 8.897 | 931,792 | -0.15(-1.67%) |
May 12, 2011 | 8.912 | 9.071 | 8.792 | 9.048 | 780,738 | +0.12(+1.35%) |
May 11, 2011 | 9.350 | 9.380 | 8.912 | 8.928 | 564,157 | -0.44(-4.67%) |
May 10, 2011 | 9.199 | 9.388 | 9.154 | 9.365 | 473,971 | +0.26(+2.90%) |
May 09, 2011 | 8.958 | 9.207 | 8.875 | 9.101 | 417,494 | +0.08(+0.92%) |
May 06, 2011 | 9.101 | 9.252 | 8.965 | 9.018 | 600,679 | +0.03(+0.34%) |
May 05, 2011 | 8.867 | 9.079 | 8.818 | 8.988 | 1,260,237 | +0.05(+0.51%) |
May 04, 2011 | 9.086 | 9.131 | 8.860 | 8.943 | 1,016,577 | -0.13(-1.41%) |
May 03, 2011 | 9.343 | 9.516 | 8.935 | 9.071 | 1,435,403 | -0.33(-3.53%) |
May 02, 2011 | 9.448 | 9.463 | 9.395 | 9.403 | 1,569,744 | -0.05(-0.48%) |
Apr 29, 2011 | 9.388 | 9.471 | 9.320 | 9.448 | 1,751,371 | +0.05(+0.48%) |
Apr 28, 2011 | 9.290 | 9.494 | 9.267 | 9.403 | 1,028,471 | +0.05(+0.48%) |
Apr 27, 2011 | 9.380 | 9.433 | 9.139 | 9.358 | 1,535,539 | -0.02(-0.24%) |
Apr 26, 2011 | 9.486 | 9.509 | 9.350 | 9.380 | 2,259,643 | -0.08(-0.80%) |
Apr 25, 2011 | 9.501 | 9.569 | 9.388 | 9.456 | 892,808 | -0.11(-1.10%) |
Apr 21, 2011 | 9.712 | 9.743 | 9.365 | 9.561 | 1,069,928 | +0.03(+0.32%) |
Apr 20, 2011 | 9.501 | 9.546 | 9.399 | 9.531 | 1,656,448 | +0.18(+1.94%) |
Apr 19, 2011 | 9.350 | 9.433 | 9.177 | 9.350 | 576,149 | +0.04(+0.41%) |
Apr 18, 2011 | 9.275 | 9.373 | 9.109 | 9.312 | 974,865 | -0.14(-1.44%) |
Apr 15, 2011 | 9.343 | 9.531 | 9.177 | 9.448 | 1,344,597 | +0.17(+1.79%) |
Apr 14, 2011 | 9.056 | 9.411 | 8.995 | 9.282 | 2,051,378 | +0.18(+1.99%) |
Apr 13, 2011 | 9.041 | 9.116 | 8.958 | 9.101 | 1,305,594 | +0.10(+1.09%) |
Apr 12, 2011 | 8.920 | 9.056 | 8.890 | 9.003 | 1,109,354 | +0.00(+0.00%) |
Apr 11, 2011 | 9.063 | 9.146 | 8.912 | 9.003 | 1,014,767 | -0.08(-0.91%) |
Apr 08, 2011 | 9.154 | 9.154 | 8.980 | 9.086 | 1,106,760 | +0.01(+0.08%) |
Apr 07, 2011 | 9.146 | 9.146 | 8.935 | 9.079 | 1,004,728 | -0.08(-0.82%) |
Apr 06, 2011 | 9.146 | 9.237 | 9.071 | 9.154 | 1,636,383 | +0.08(+0.92%) |
Apr 05, 2011 | 8.920 | 9.169 | 8.920 | 9.071 | 1,216,964 | +0.09(+1.01%) |
Apr 04, 2011 | 9.063 | 9.079 | 8.860 | 8.980 | 1,993,996 | -0.08(-0.83%) |
Apr 01, 2011 | 8.995 | 9.162 | 8.950 | 9.056 | 3,677,617 | +0.08(+0.93%) |
Mar 31, 2011 | 8.626 | 8.980 | 8.550 | 8.973 | 3,923,736 | +0.29(+3.39%) |
Mar 30, 2011 | 8.679 | 8.679 | 8.663 | 8.679 | 1,725,407 | +0.05(+0.61%) |
Mar 29, 2011 | 8.535 | 8.652 | 8.490 | 8.626 | 2,136,444 | +0.08(+0.97%) |
Mar 28, 2011 | 8.497 | 8.558 | 8.475 | 8.543 | 1,392,231 | +0.08(+0.98%) |
Mar 25, 2011 | 8.301 | 8.467 | 8.271 | 8.460 | 1,588,066 | +0.20(+2.47%) |
Mar 24, 2011 | 8.226 | 8.279 | 8.150 | 8.256 | 1,230,850 | +0.09(+1.11%) |
Mar 23, 2011 | 8.203 | 8.233 | 7.856 | 8.165 | 1,231,686 | -0.10(-1.19%) |
Mar 22, 2011 | 8.135 | 8.263 | 7.969 | 8.263 | 1,155,624 | +0.15(+1.86%) |
Mar 21, 2011 | 8.067 | 8.150 | 8.052 | 8.113 | 1,115,474 | +0.20(+2.48%) |
Mar 18, 2011 | 7.871 | 8.135 | 7.788 | 7.916 | 2,250,430 | +0.15(+1.94%) |
Mar 17, 2011 | 7.803 | 7.894 | 7.652 | 7.765 | 1,227,838 | +0.17(+2.18%) |
Mar 16, 2011 | 7.735 | 7.826 | 7.554 | 7.599 | 2,423,537 | -0.17(-2.14%) |
Mar 15, 2011 | 7.765 | 7.901 | 7.720 | 7.765 | 1,618,952 | -0.14(-1.72%) |
Mar 14, 2011 | 7.886 | 7.969 | 7.773 | 7.901 | 1,953,997 | -0.10(-1.23%) |
Mar 11, 2011 | 8.007 | 8.211 | 7.788 | 7.999 | 2,510,428 | -0.13(-1.58%) |
Mar 10, 2011 | 8.490 | 8.497 | 8.113 | 8.128 | 1,793,239 | -0.46(-5.36%) |
Mar 09, 2011 | 8.626 | 8.626 | 8.546 | 8.588 | 824,062 | -0.04(-0.44%) |
Mar 08, 2011 | 8.497 | 8.731 | 8.452 | 8.626 | 2,008,214 | +0.16(+1.87%) |
Mar 07, 2011 | 8.663 | 8.746 | 8.339 | 8.467 | 1,631,715 | -0.13(-1.49%) |
Mar 04, 2011 | 8.867 | 8.867 | 8.377 | 8.596 | 7,949,851 | -0.36(-4.04%) |
Mar 03, 2011 | 8.452 | 8.988 | 8.429 | 8.958 | 1,591,597 | +0.64(+7.71%) |
Mar 02, 2011 | 8.135 | 8.452 | 8.052 | 8.316 | 1,094,703 | +0.17(+2.04%) |