Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.256 | 9.278 | 9.108 | 9.142 | 272,042 | -0.09(-0.98%) |
May 23, 2011 | 9.239 | 9.358 | 9.222 | 9.233 | 402,156 | -0.15(-1.57%) |
May 20, 2011 | 9.397 | 9.499 | 9.352 | 9.380 | 481,202 | -0.08(-0.87%) |
May 19, 2011 | 9.505 | 9.545 | 9.403 | 9.462 | 315,501 | -0.01(-0.15%) |
May 18, 2011 | 9.352 | 9.482 | 9.312 | 9.477 | 340,848 | +0.14(+1.46%) |
May 17, 2011 | 9.284 | 9.397 | 9.256 | 9.341 | 391,824 | +0.03(+0.37%) |
May 16, 2011 | 9.329 | 9.414 | 9.295 | 9.307 | 264,664 | -0.08(-0.84%) |
May 13, 2011 | 9.556 | 9.556 | 9.358 | 9.386 | 300,364 | -0.16(-1.72%) |
May 12, 2011 | 9.329 | 9.579 | 9.329 | 9.550 | 298,286 | +0.17(+1.81%) |
May 11, 2011 | 9.341 | 9.431 | 9.335 | 9.380 | 386,666 | +0.01(+0.06%) |
May 10, 2011 | 9.256 | 9.380 | 9.233 | 9.375 | 212,990 | +0.18(+1.91%) |
May 09, 2011 | 9.159 | 9.222 | 9.120 | 9.199 | 249,079 | +0.02(+0.25%) |
May 06, 2011 | 9.239 | 9.239 | 9.125 | 9.176 | 553,350 | +0.05(+0.50%) |
May 05, 2011 | 9.148 | 9.301 | 9.114 | 9.131 | 480,195 | -0.05(-0.49%) |
May 04, 2011 | 9.239 | 9.273 | 9.176 | 9.176 | 302,225 | -0.07(-0.80%) |
May 03, 2011 | 9.250 | 9.352 | 9.205 | 9.250 | 358,875 | +0.00(+0.00%) |
May 02, 2011 | 9.267 | 9.403 | 9.239 | 9.250 | 349,684 | -0.08(-0.91%) |
Apr 29, 2011 | 9.471 | 9.471 | 9.324 | 9.335 | 449,989 | -0.07(-0.72%) |
Apr 28, 2011 | 9.539 | 9.765 | 7.902 | 9.403 | 932,849 | -0.11(-1.13%) |
Apr 27, 2011 | 9.318 | 9.516 | 9.290 | 9.511 | 253,838 | +0.16(+1.76%) |
Apr 26, 2011 | 9.193 | 9.454 | 9.193 | 9.346 | 205,179 | +0.16(+1.79%) |
Apr 25, 2011 | 9.233 | 9.295 | 9.159 | 9.182 | 168,132 | -0.04(-0.43%) |
Apr 21, 2011 | 9.284 | 9.284 | 9.153 | 9.222 | 175,908 | -0.01(-0.12%) |
Apr 20, 2011 | 9.250 | 9.256 | 9.142 | 9.233 | 381,357 | +0.10(+1.05%) |
Apr 19, 2011 | 9.273 | 9.290 | 9.114 | 9.137 | 253,228 | -0.08(-0.86%) |
Apr 18, 2011 | 9.182 | 9.301 | 9.131 | 9.216 | 355,228 | -0.07(-0.79%) |
Apr 15, 2011 | 9.278 | 9.414 | 9.278 | 9.290 | 645,381 | -0.01(-0.06%) |
Apr 14, 2011 | 9.148 | 9.318 | 9.125 | 9.295 | 298,101 | +0.08(+0.86%) |
Apr 13, 2011 | 9.324 | 9.420 | 9.137 | 9.216 | 343,104 | -0.07(-0.79%) |
Apr 12, 2011 | 9.307 | 9.352 | 9.256 | 9.290 | 300,101 | -0.07(-0.73%) |
Apr 11, 2011 | 9.375 | 9.437 | 9.301 | 9.358 | 242,678 | -0.03(-0.36%) |
Apr 08, 2011 | 9.630 | 9.630 | 9.375 | 9.392 | 258,775 | -0.18(-1.89%) |
Apr 07, 2011 | 9.754 | 9.754 | 9.556 | 9.573 | 265,093 | -0.17(-1.74%) |
Apr 06, 2011 | 9.567 | 9.765 | 9.528 | 9.743 | 222,584 | +0.22(+2.26%) |
Apr 05, 2011 | 9.477 | 9.641 | 9.477 | 9.528 | 242,167 | +0.02(+0.18%) |
Apr 04, 2011 | 9.516 | 9.567 | 9.465 | 9.511 | 382,604 | -0.01(-0.06%) |
Apr 01, 2011 | 9.499 | 9.680 | 9.454 | 9.516 | 339,090 | +0.06(+0.66%) |
Mar 31, 2011 | 9.244 | 9.477 | 9.244 | 9.454 | 427,922 | +0.16(+1.77%) |
Mar 30, 2011 | 9.233 | 9.358 | 9.188 | 9.290 | 450,245 | +0.06(+0.68%) |
Mar 29, 2011 | 9.137 | 9.256 | 9.137 | 9.227 | 261,721 | +0.06(+0.68%) |
Mar 28, 2011 | 9.193 | 9.216 | 9.063 | 9.165 | 447,724 | -0.01(-0.06%) |
Mar 25, 2011 | 9.171 | 9.290 | 9.097 | 9.171 | 372,221 | +0.05(+0.56%) |
Mar 24, 2011 | 9.154 | 9.267 | 9.074 | 9.120 | 177,531 | +0.01(+0.12%) |
Mar 23, 2011 | 9.171 | 9.193 | 9.035 | 9.108 | 468,826 | -0.10(-1.05%) |
Mar 22, 2011 | 9.216 | 9.324 | 9.176 | 9.205 | 258,308 | +0.00(+0.00%) |
Mar 21, 2011 | 9.233 | 9.375 | 9.142 | 9.205 | 357,733 | +0.04(+0.43%) |
Mar 18, 2011 | 9.057 | 9.171 | 8.995 | 9.165 | 597,072 | +0.19(+2.15%) |
Mar 17, 2011 | 9.029 | 9.052 | 8.919 | 8.972 | 354,839 | +0.11(+1.21%) |
Mar 16, 2011 | 9.012 | 9.029 | 8.865 | 8.865 | 380,257 | -0.15(-1.63%) |
Mar 15, 2011 | 8.836 | 9.029 | 8.836 | 9.012 | 374,255 | -0.03(-0.31%) |
Mar 14, 2011 | 9.063 | 9.097 | 8.989 | 9.040 | 236,670 | -0.06(-0.62%) |
Mar 11, 2011 | 9.159 | 9.199 | 9.091 | 9.097 | 352,606 | -0.08(-0.86%) |
Mar 10, 2011 | 9.324 | 9.346 | 9.176 | 9.176 | 511,824 | -0.25(-2.64%) |
Mar 09, 2011 | 9.460 | 9.471 | 9.352 | 9.426 | 165,376 | -0.04(-0.42%) |
Mar 08, 2011 | 9.312 | 9.556 | 9.290 | 9.465 | 446,176 | +0.18(+1.95%) |
Mar 07, 2011 | 9.562 | 9.601 | 9.284 | 9.284 | 319,204 | -0.22(-2.27%) |
Mar 04, 2011 | 9.646 | 9.675 | 9.375 | 9.499 | 339,598 | -0.18(-1.82%) |
Mar 03, 2011 | 9.488 | 9.717 | 9.437 | 9.675 | 363,068 | +0.29(+3.14%) |
Mar 02, 2011 | 9.369 | 9.426 | 9.290 | 9.380 | 314,491 | +0.01(+0.12%) |