Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.660 | 9.720 | 9.490 | 9.590 | 89,839 | -0.09(-0.93%) |
May 20, 2011 | 9.390 | 9.710 | 9.230 | 9.680 | 138,846 | +0.31(+3.31%) |
May 19, 2011 | 9.300 | 9.440 | 9.300 | 9.370 | 122,273 | -0.05(-0.53%) |
May 18, 2011 | 9.280 | 9.520 | 9.280 | 9.420 | 141,433 | +0.16(+1.73%) |
May 17, 2011 | 9.290 | 9.380 | 9.240 | 9.260 | 94,881 | -0.04(-0.43%) |
May 16, 2011 | 9.260 | 9.500 | 9.250 | 9.300 | 164,468 | -0.04(-0.43%) |
May 13, 2011 | 9.310 | 9.440 | 9.280 | 9.340 | 56,355 | +0.02(+0.21%) |
May 12, 2011 | 9.480 | 9.480 | 9.250 | 9.320 | 98,280 | -0.16(-1.69%) |
May 11, 2011 | 9.640 | 9.640 | 9.450 | 9.480 | 172,472 | -0.16(-1.66%) |
May 10, 2011 | 9.610 | 9.700 | 9.530 | 9.640 | 129,143 | +0.04(+0.42%) |
May 09, 2011 | 9.580 | 9.630 | 9.520 | 9.600 | 196,459 | +0.10(+1.05%) |
May 06, 2011 | 9.370 | 9.590 | 9.370 | 9.500 | 601,513 | +0.13(+1.39%) |
May 05, 2011 | 9.280 | 9.500 | 9.250 | 9.370 | 228,219 | +0.00(+0.00%) |
May 04, 2011 | 9.400 | 9.430 | 9.260 | 9.370 | 58,751 | -0.06(-0.64%) |
May 03, 2011 | 9.580 | 9.640 | 9.420 | 9.430 | 305,844 | -0.20(-2.08%) |
May 02, 2011 | 9.510 | 9.660 | 9.600 | 9.630 | 37,341 | +0.07(+0.73%) |
Apr 29, 2011 | 9.530 | 9.600 | 9.510 | 9.560 | 68,184 | +0.03(+0.31%) |
Apr 28, 2011 | 9.460 | 9.600 | 9.440 | 9.530 | 94,742 | +0.03(+0.32%) |
Apr 27, 2011 | 9.550 | 9.590 | 9.440 | 9.500 | 236,250 | -0.01(-0.11%) |
Apr 26, 2011 | 9.600 | 9.660 | 9.450 | 9.510 | 105,273 | -0.10(-1.04%) |
Apr 25, 2011 | 9.710 | 9.750 | 9.520 | 9.610 | 50,772 | -0.14(-1.44%) |
Apr 21, 2011 | 9.670 | 9.750 | 9.400 | 9.750 | 138,328 | +0.14(+1.46%) |
Apr 20, 2011 | 9.630 | 9.690 | 9.500 | 9.610 | 160,331 | +0.05(+0.52%) |
Apr 19, 2011 | 9.400 | 9.570 | 9.360 | 9.560 | 109,207 | +0.18(+1.92%) |
Apr 18, 2011 | 9.630 | 9.630 | 9.280 | 9.380 | 296,202 | -0.25(-2.60%) |
Apr 15, 2011 | 9.800 | 9.880 | 9.610 | 9.630 | 158,940 | -0.14(-1.43%) |
Apr 14, 2011 | 9.580 | 9.830 | 9.490 | 9.770 | 315,708 | +0.18(+1.88%) |
Apr 13, 2011 | 9.470 | 9.610 | 9.380 | 9.590 | 195,329 | +0.25(+2.68%) |
Apr 12, 2011 | 9.620 | 9.740 | 9.260 | 9.340 | 392,228 | -0.28(-2.91%) |
Apr 11, 2011 | 9.800 | 9.870 | 9.580 | 9.620 | 335,855 | -0.25(-2.53%) |
Apr 08, 2011 | 9.730 | 9.900 | 9.660 | 9.870 | 151,868 | +0.17(+1.75%) |
Apr 07, 2011 | 9.740 | 9.850 | 9.610 | 9.700 | 191,295 | -0.06(-0.61%) |
Apr 06, 2011 | 9.780 | 9.840 | 9.590 | 9.760 | 125,542 | -0.03(-0.31%) |
Apr 05, 2011 | 10.00 | 10.00 | 9.770 | 9.790 | 237,206 | -0.18(-1.81%) |
Apr 04, 2011 | 10.00 | 10.00 | 9.950 | 9.970 | 90,212 | -0.03(-0.30%) |
Apr 01, 2011 | 10.03 | 10.04 | 9.940 | 10.00 | 274,770 | +0.00(+0.00%) |
Mar 31, 2011 | 9.990 | 10.03 | 9.970 | 10.00 | 176,591 | +0.01(+0.10%) |
Mar 30, 2011 | 9.980 | 10.00 | 9.960 | 9.990 | 282,922 | +0.03(+0.30%) |
Mar 29, 2011 | 9.890 | 10.00 | 9.850 | 9.960 | 106,578 | +0.01(+0.10%) |
Mar 28, 2011 | 9.900 | 9.970 | 9.900 | 9.950 | 77,064 | +0.03(+0.30%) |
Mar 25, 2011 | 9.920 | 9.940 | 9.840 | 9.920 | 102,127 | -0.03(-0.30%) |
Mar 24, 2011 | 10.00 | 10.00 | 9.880 | 9.950 | 94,993 | -0.02(-0.20%) |
Mar 23, 2011 | 9.810 | 10.02 | 9.810 | 9.970 | 464,284 | +0.15(+1.53%) |
Mar 22, 2011 | 9.820 | 9.840 | 9.640 | 9.820 | 273,339 | +0.02(+0.20%) |
Mar 21, 2011 | 9.570 | 9.830 | 9.670 | 9.800 | 201,233 | +0.27(+2.83%) |
Mar 18, 2011 | 9.500 | 9.660 | 9.460 | 9.530 | 562,194 | +0.07(+0.74%) |
Mar 17, 2011 | 9.090 | 9.480 | 9.090 | 9.460 | 286,093 | +0.43(+4.76%) |
Mar 16, 2011 | 9.020 | 9.120 | 8.990 | 9.030 | 148,024 | +0.10(+1.12%) |
Mar 15, 2011 | 8.800 | 8.960 | 8.570 | 8.930 | 596,061 | -0.06(-0.67%) |
Mar 14, 2011 | 8.950 | 9.180 | 8.880 | 8.990 | 295,272 | +0.03(+0.33%) |
Mar 11, 2011 | 8.980 | 9.000 | 8.710 | 8.960 | 79,831 | -0.04(-0.44%) |
Mar 10, 2011 | 9.040 | 9.130 | 8.920 | 9.000 | 363,495 | -0.14(-1.53%) |
Mar 09, 2011 | 9.390 | 9.500 | 9.000 | 9.140 | 487,675 | -0.22(-2.35%) |
Mar 08, 2011 | 9.630 | 9.640 | 9.360 | 9.360 | 169,054 | -0.30(-3.11%) |
Mar 07, 2011 | 9.880 | 9.900 | 9.610 | 9.660 | 205,841 | -0.22(-2.23%) |
Mar 04, 2011 | 9.990 | 10.11 | 9.840 | 9.880 | 174,050 | -0.12(-1.20%) |
Mar 03, 2011 | 10.08 | 10.16 | 9.980 | 10.00 | 161,552 | -0.04(-0.40%) |
Mar 02, 2011 | 9.980 | 10.05 | 9.840 | 10.04 | 226,009 | +0.05(+0.50%) |