Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.928 | 8.965 | 8.790 | 8.905 | 10,594 | +0.04(+0.43%) |
May 23, 2011 | 9.012 | 9.012 | 8.613 | 8.866 | 34,496 | -0.20(-2.20%) |
May 20, 2011 | 9.050 | 9.188 | 8.836 | 9.066 | 23,312 | +0.01(+0.08%) |
May 19, 2011 | 9.004 | 9.096 | 8.997 | 9.058 | 14,926 | +0.04(+0.43%) |
May 18, 2011 | 9.081 | 9.185 | 8.966 | 9.020 | 31,338 | +0.08(+0.86%) |
May 17, 2011 | 8.974 | 9.089 | 8.843 | 8.943 | 38,949 | -0.08(-0.93%) |
May 16, 2011 | 9.204 | 9.313 | 8.720 | 9.027 | 40,987 | -0.18(-1.92%) |
May 13, 2011 | 9.388 | 9.388 | 8.958 | 9.204 | 35,968 | -0.18(-1.96%) |
May 12, 2011 | 9.457 | 9.457 | 9.242 | 9.388 | 39,388 | -0.04(-0.41%) |
May 11, 2011 | 9.556 | 9.595 | 9.395 | 9.426 | 41,842 | -0.12(-1.21%) |
May 10, 2011 | 9.871 | 9.955 | 9.418 | 9.541 | 113,678 | -0.41(-4.16%) |
May 09, 2011 | 9.932 | 10.07 | 9.848 | 9.955 | 128,288 | -0.04(-0.38%) |
May 06, 2011 | 9.288 | 10.07 | 9.211 | 9.994 | 438,654 | +1.27(+14.60%) |
May 05, 2011 | 8.659 | 8.743 | 8.582 | 8.720 | 34,230 | -0.02(-0.18%) |
May 04, 2011 | 8.767 | 8.989 | 8.690 | 8.736 | 27,049 | -0.04(-0.44%) |
May 03, 2011 | 8.782 | 8.783 | 8.567 | 8.774 | 76,024 | -0.05(-0.52%) |
May 02, 2011 | 8.828 | 8.912 | 8.767 | 8.820 | 22,162 | -0.06(-0.69%) |
Apr 29, 2011 | 8.905 | 8.935 | 8.870 | 8.882 | 30,109 | -0.01(-0.16%) |
Apr 28, 2011 | 8.928 | 8.929 | 8.836 | 8.896 | 14,499 | -0.08(-0.86%) |
Apr 27, 2011 | 8.897 | 8.974 | 8.851 | 8.974 | 46,982 | +0.09(+1.04%) |
Apr 26, 2011 | 8.836 | 8.935 | 8.828 | 8.882 | 25,491 | -0.04(-0.43%) |
Apr 25, 2011 | 8.958 | 8.988 | 8.820 | 8.920 | 13,814 | +0.08(+0.87%) |
Apr 21, 2011 | 9.012 | 9.012 | 8.813 | 8.843 | 60,402 | -0.15(-1.62%) |
Apr 20, 2011 | 9.204 | 9.204 | 8.970 | 8.989 | 26,299 | -0.14(-1.51%) |
Apr 19, 2011 | 8.974 | 9.158 | 8.966 | 9.127 | 17,827 | +0.15(+1.71%) |
Apr 18, 2011 | 8.882 | 8.974 | 8.874 | 8.974 | 125,439 | +0.05(+0.59%) |
Apr 15, 2011 | 9.004 | 9.004 | 8.452 | 8.921 | 33,703 | -0.05(-0.59%) |
Apr 14, 2011 | 8.897 | 8.989 | 8.897 | 8.974 | 13,475 | +0.02(+0.17%) |
Apr 13, 2011 | 8.889 | 8.958 | 8.843 | 8.958 | 25,152 | +0.05(+0.60%) |
Apr 12, 2011 | 9.043 | 9.073 | 8.614 | 8.905 | 105,583 | -0.21(-2.27%) |
Apr 11, 2011 | 8.882 | 9.112 | 8.851 | 9.112 | 560,442 | +0.22(+2.42%) |
Apr 08, 2011 | 8.859 | 9.020 | 8.697 | 8.896 | 29,680 | -0.12(-1.29%) |
Apr 07, 2011 | 8.774 | 9.142 | 8.774 | 9.012 | 72,857 | -0.19(-2.08%) |
Apr 06, 2011 | 9.250 | 9.250 | 9.099 | 9.204 | 27,059 | +0.00(+0.00%) |
Apr 05, 2011 | 9.104 | 9.204 | 8.912 | 9.204 | 19,771 | +0.05(+0.59%) |
Apr 04, 2011 | 9.181 | 9.204 | 9.073 | 9.150 | 26,355 | -0.03(-0.33%) |
Apr 01, 2011 | 9.188 | 9.196 | 9.081 | 9.181 | 66,527 | +0.06(+0.67%) |
Mar 31, 2011 | 9.027 | 9.196 | 9.027 | 9.119 | 34,582 | +0.21(+2.32%) |
Mar 30, 2011 | 8.820 | 9.008 | 8.813 | 8.912 | 42,927 | +0.11(+1.22%) |
Mar 29, 2011 | 8.659 | 8.820 | 8.659 | 8.805 | 17,709 | +0.18(+2.04%) |
Mar 28, 2011 | 8.483 | 8.651 | 8.483 | 8.628 | 18,410 | +0.10(+1.17%) |
Mar 25, 2011 | 8.682 | 8.743 | 8.460 | 8.529 | 25,887 | -0.05(-0.54%) |
Mar 24, 2011 | 8.513 | 8.759 | 8.513 | 8.575 | 18,497 | +0.11(+1.27%) |
Mar 23, 2011 | 8.489 | 8.489 | 8.429 | 8.467 | 41,489 | -0.05(-0.54%) |
Mar 22, 2011 | 8.475 | 8.544 | 8.406 | 8.513 | 35,398 | +0.08(+0.91%) |
Mar 21, 2011 | 8.429 | 8.559 | 8.099 | 8.437 | 77,316 | +0.42(+5.26%) |
Mar 18, 2011 | 8.084 | 8.115 | 8.015 | 8.015 | 5,670 | +0.09(+1.16%) |
Mar 17, 2011 | 7.954 | 8.053 | 7.923 | 7.923 | 16,243 | -0.05(-0.58%) |
Mar 16, 2011 | 8.000 | 8.000 | 7.931 | 7.969 | 11,185 | -0.02(-0.29%) |
Mar 15, 2011 | 7.693 | 8.046 | 7.693 | 7.992 | 16,121 | +0.17(+2.16%) |
Mar 14, 2011 | 7.900 | 7.900 | 7.823 | 7.823 | 16,386 | -0.03(-0.39%) |
Mar 11, 2011 | 7.670 | 7.900 | 7.670 | 7.854 | 55,107 | +0.11(+1.39%) |
Mar 10, 2011 | 7.800 | 7.800 | 7.555 | 7.746 | 16,760 | -0.15(-1.94%) |
Mar 09, 2011 | 7.785 | 7.900 | 7.677 | 7.900 | 62,182 | +0.26(+3.41%) |
Mar 08, 2011 | 7.401 | 7.792 | 7.401 | 7.639 | 23,867 | +0.05(+0.71%) |
Mar 07, 2011 | 7.524 | 7.593 | 7.478 | 7.585 | 4,348 | +0.08(+1.12%) |
Mar 04, 2011 | 7.578 | 7.578 | 7.470 | 7.501 | 4,824 | -0.08(-1.11%) |
Mar 03, 2011 | 7.639 | 7.639 | 7.472 | 7.585 | 16,851 | -0.07(-0.90%) |
Mar 02, 2011 | 7.585 | 7.662 | 7.455 | 7.654 | 16,715 | +0.16(+2.15%) |