Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.805 | 9.845 | 9.558 | 9.667 | 19,127 | -0.14(-1.41%) |
May 23, 2011 | 9.865 | 9.924 | 9.697 | 9.805 | 16,534 | -0.27(-2.65%) |
May 20, 2011 | 10.22 | 10.22 | 10.02 | 10.07 | 17,152 | -0.24(-2.30%) |
May 19, 2011 | 10.09 | 10.32 | 10.03 | 10.31 | 27,262 | +0.25(+2.46%) |
May 18, 2011 | 9.242 | 10.13 | 9.242 | 10.06 | 35,453 | +0.89(+9.70%) |
May 17, 2011 | 9.262 | 9.410 | 9.034 | 9.173 | 15,042 | -0.09(-0.96%) |
May 16, 2011 | 9.103 | 9.689 | 9.103 | 9.262 | 24,278 | -0.52(-5.35%) |
May 13, 2011 | 9.884 | 10.19 | 9.716 | 9.786 | 44,359 | +0.01(+0.10%) |
May 12, 2011 | 9.647 | 9.845 | 9.212 | 9.776 | 20,372 | +0.10(+1.02%) |
May 11, 2011 | 9.706 | 9.756 | 9.637 | 9.677 | 10,419 | -0.09(-0.91%) |
May 10, 2011 | 9.351 | 9.766 | 9.291 | 9.766 | 15,202 | +0.42(+4.44%) |
May 09, 2011 | 9.044 | 9.400 | 8.965 | 9.351 | 15,122 | +0.32(+3.50%) |
May 06, 2011 | 9.113 | 9.153 | 8.926 | 9.034 | 10,155 | -0.08(-0.87%) |
May 05, 2011 | 9.113 | 9.133 | 8.995 | 9.113 | 8,446 | +0.03(+0.33%) |
May 04, 2011 | 9.222 | 9.222 | 9.084 | 9.084 | 9,668 | -0.03(-0.33%) |
May 03, 2011 | 9.193 | 9.316 | 9.044 | 9.113 | 10,089 | -0.03(-0.32%) |
May 02, 2011 | 9.202 | 9.489 | 9.143 | 9.143 | 10,424 | -0.34(-3.55%) |
Apr 29, 2011 | 9.588 | 9.588 | 9.222 | 9.479 | 16,835 | -0.19(-1.94%) |
Apr 28, 2011 | 9.657 | 9.736 | 9.528 | 9.667 | 4,132 | -0.01(-0.10%) |
Apr 27, 2011 | 9.637 | 9.736 | 9.558 | 9.677 | 4,569 | +0.07(+0.72%) |
Apr 26, 2011 | 9.479 | 9.657 | 9.469 | 9.608 | 5,842 | +0.09(+0.93%) |
Apr 25, 2011 | 9.726 | 9.815 | 9.311 | 9.519 | 7,088 | -0.25(-2.53%) |
Apr 21, 2011 | 9.746 | 9.776 | 9.640 | 9.766 | 3,954 | +0.10(+1.02%) |
Apr 20, 2011 | 9.015 | 9.667 | 9.015 | 9.667 | 8,026 | +0.40(+4.26%) |
Apr 19, 2011 | 9.202 | 9.281 | 9.153 | 9.272 | 5,029 | +0.07(+0.75%) |
Apr 18, 2011 | 9.360 | 9.360 | 9.065 | 9.202 | 9,151 | -0.24(-2.51%) |
Apr 15, 2011 | 9.113 | 9.479 | 9.113 | 9.440 | 12,966 | +0.30(+3.24%) |
Apr 14, 2011 | 9.123 | 9.212 | 9.123 | 9.143 | 11,238 | +0.00(+0.00%) |
Apr 13, 2011 | 9.341 | 9.341 | 9.143 | 9.143 | 8,402 | -0.17(-1.80%) |
Apr 12, 2011 | 9.301 | 9.420 | 9.301 | 9.311 | 4,366 | +0.00(+0.00%) |
Apr 11, 2011 | 9.410 | 9.489 | 9.291 | 9.311 | 8,241 | -0.12(-1.26%) |
Apr 08, 2011 | 9.697 | 9.756 | 9.410 | 9.430 | 9,231 | -0.34(-3.44%) |
Apr 07, 2011 | 9.865 | 10.01 | 9.706 | 9.766 | 8,782 | -0.09(-0.90%) |
Apr 06, 2011 | 9.865 | 9.934 | 9.627 | 9.855 | 16,161 | +0.03(+0.30%) |
Apr 05, 2011 | 9.766 | 9.855 | 9.726 | 9.825 | 11,968 | +0.02(+0.20%) |
Apr 04, 2011 | 10.25 | 10.25 | 9.647 | 9.805 | 23,588 | -0.38(-3.69%) |
Apr 01, 2011 | 10.37 | 10.37 | 9.548 | 10.18 | 34,118 | -0.12(-1.15%) |
Mar 31, 2011 | 9.627 | 10.36 | 9.627 | 10.30 | 75,602 | +0.66(+6.87%) |
Mar 30, 2011 | 9.637 | 9.637 | 9.519 | 9.637 | 29,402 | +0.04(+0.41%) |
Mar 29, 2011 | 9.440 | 9.637 | 9.440 | 9.598 | 17,476 | +0.11(+1.15%) |
Mar 28, 2011 | 9.034 | 9.548 | 8.995 | 9.489 | 26,907 | +0.48(+5.38%) |
Mar 25, 2011 | 8.412 | 9.143 | 8.412 | 9.005 | 24,291 | +0.26(+2.94%) |
Mar 24, 2011 | 8.797 | 8.856 | 8.688 | 8.748 | 9,028 | -0.16(-1.78%) |
Mar 23, 2011 | 8.817 | 8.945 | 8.767 | 8.906 | 13,654 | +0.06(+0.67%) |
Mar 22, 2011 | 8.678 | 8.886 | 8.678 | 8.846 | 5,819 | +0.17(+1.94%) |
Mar 21, 2011 | 8.550 | 8.738 | 8.402 | 8.678 | 9,969 | +0.34(+4.03%) |
Mar 18, 2011 | 8.234 | 8.342 | 8.214 | 8.342 | 19,231 | +0.12(+1.44%) |
Mar 17, 2011 | 8.253 | 8.313 | 8.194 | 8.224 | 8,726 | +0.07(+0.85%) |
Mar 16, 2011 | 8.204 | 8.313 | 8.155 | 8.155 | 15,416 | -0.10(-1.20%) |
Mar 15, 2011 | 8.303 | 8.461 | 8.194 | 8.253 | 22,223 | -0.21(-2.45%) |
Mar 14, 2011 | 8.510 | 8.589 | 8.451 | 8.461 | 11,958 | -0.15(-1.72%) |
Mar 11, 2011 | 8.866 | 8.866 | 8.589 | 8.609 | 8,814 | -0.15(-1.69%) |
Mar 10, 2011 | 8.777 | 8.876 | 8.709 | 8.758 | 9,668 | -0.12(-1.34%) |
Mar 09, 2011 | 8.916 | 8.945 | 8.823 | 8.876 | 14,704 | -0.02(-0.22%) |
Mar 08, 2011 | 8.501 | 8.896 | 8.323 | 8.896 | 23,665 | +0.43(+5.14%) |
Mar 07, 2011 | 8.758 | 8.797 | 8.461 | 8.461 | 11,825 | -0.29(-3.28%) |
Mar 04, 2011 | 8.876 | 8.886 | 8.718 | 8.748 | 15,983 | -0.14(-1.56%) |
Mar 03, 2011 | 8.896 | 8.916 | 8.799 | 8.886 | 9,865 | -0.04(-0.44%) |
Mar 02, 2011 | 8.846 | 9.034 | 8.817 | 8.926 | 11,732 | +0.13(+1.46%) |