Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.088 | 9.129 | 8.897 | 8.904 | 133,413 | -0.14(-1.58%) |
May 23, 2011 | 8.992 | 9.169 | 8.965 | 9.047 | 90,674 | -0.03(-0.38%) |
May 20, 2011 | 9.095 | 9.204 | 9.026 | 9.081 | 79,585 | -0.06(-0.67%) |
May 19, 2011 | 9.238 | 9.238 | 9.095 | 9.142 | 54,042 | -0.06(-0.67%) |
May 18, 2011 | 9.054 | 9.210 | 9.019 | 9.204 | 86,341 | +0.15(+1.66%) |
May 17, 2011 | 9.081 | 9.115 | 8.972 | 9.054 | 94,524 | -0.06(-0.67%) |
May 16, 2011 | 9.040 | 9.204 | 9.040 | 9.115 | 83,426 | +0.04(+0.45%) |
May 13, 2011 | 9.156 | 9.224 | 9.020 | 9.074 | 98,647 | -0.10(-1.04%) |
May 12, 2011 | 9.108 | 9.272 | 9.040 | 9.169 | 161,944 | +0.03(+0.37%) |
May 11, 2011 | 9.095 | 9.190 | 9.013 | 9.135 | 64,252 | +0.03(+0.37%) |
May 10, 2011 | 9.142 | 9.204 | 9.020 | 9.101 | 101,801 | +0.01(+0.07%) |
May 09, 2011 | 9.013 | 9.171 | 9.006 | 9.095 | 67,029 | +0.07(+0.76%) |
May 06, 2011 | 9.135 | 9.149 | 8.965 | 9.026 | 108,758 | -0.03(-0.38%) |
May 05, 2011 | 9.047 | 9.197 | 9.047 | 9.060 | 111,038 | +0.00(+0.00%) |
May 04, 2011 | 9.088 | 9.197 | 9.060 | 9.060 | 113,747 | -0.01(-0.15%) |
May 03, 2011 | 9.122 | 9.176 | 9.047 | 9.074 | 124,634 | -0.07(-0.82%) |
May 02, 2011 | 9.169 | 9.196 | 9.054 | 9.149 | 128,750 | -0.01(-0.07%) |
Apr 29, 2011 | 9.115 | 9.203 | 9.027 | 9.156 | 81,587 | +0.04(+0.45%) |
Apr 28, 2011 | 9.142 | 9.196 | 9.054 | 9.115 | 90,437 | -0.03(-0.30%) |
Apr 27, 2011 | 9.115 | 9.203 | 9.115 | 9.142 | 93,657 | +0.04(+0.45%) |
Apr 26, 2011 | 9.060 | 9.203 | 9.027 | 9.101 | 175,520 | +0.07(+0.83%) |
Apr 25, 2011 | 9.142 | 9.169 | 8.972 | 9.027 | 177,726 | -0.14(-1.48%) |
Apr 21, 2011 | 9.169 | 9.183 | 9.135 | 9.162 | 72,559 | +0.02(+0.22%) |
Apr 20, 2011 | 9.176 | 9.176 | 9.040 | 9.142 | 221,379 | +0.06(+0.67%) |
Apr 19, 2011 | 9.115 | 9.169 | 9.074 | 9.081 | 75,203 | +0.00(+0.00%) |
Apr 18, 2011 | 9.013 | 9.156 | 8.999 | 9.081 | 177,907 | +0.02(+0.22%) |
Apr 15, 2011 | 9.128 | 9.162 | 9.040 | 9.060 | 317,233 | -0.10(-1.04%) |
Apr 14, 2011 | 9.142 | 9.169 | 9.108 | 9.156 | 91,475 | -0.03(-0.37%) |
Apr 13, 2011 | 9.190 | 9.264 | 9.132 | 9.190 | 97,403 | +0.04(+0.45%) |
Apr 12, 2011 | 9.162 | 9.203 | 9.108 | 9.149 | 276,337 | -0.05(-0.52%) |
Apr 11, 2011 | 9.271 | 9.291 | 9.142 | 9.196 | 184,069 | -0.05(-0.59%) |
Apr 08, 2011 | 9.332 | 9.339 | 9.149 | 9.251 | 162,090 | -0.03(-0.29%) |
Apr 07, 2011 | 9.271 | 9.386 | 8.965 | 9.278 | 374,952 | +0.18(+1.94%) |
Apr 06, 2011 | 9.156 | 9.237 | 9.022 | 9.101 | 101,178 | -0.02(-0.22%) |
Apr 05, 2011 | 9.094 | 9.298 | 9.081 | 9.122 | 108,314 | -0.01(-0.15%) |
Apr 04, 2011 | 8.952 | 9.156 | 8.870 | 9.135 | 147,458 | +0.22(+2.44%) |
Apr 01, 2011 | 8.965 | 8.965 | 8.836 | 8.918 | 157,364 | -0.03(-0.38%) |
Mar 31, 2011 | 8.869 | 8.959 | 8.836 | 8.952 | 90,694 | +0.03(+0.38%) |
Mar 30, 2011 | 8.918 | 8.979 | 8.864 | 8.918 | 101,012 | -0.03(-0.38%) |
Mar 29, 2011 | 8.945 | 9.013 | 8.864 | 8.952 | 135,064 | -0.04(-0.45%) |
Mar 28, 2011 | 8.789 | 8.999 | 8.789 | 8.993 | 55,489 | +0.21(+2.40%) |
Mar 25, 2011 | 8.911 | 8.931 | 8.768 | 8.782 | 68,983 | -0.13(-1.45%) |
Mar 24, 2011 | 8.904 | 8.999 | 8.802 | 8.911 | 49,663 | +0.04(+0.46%) |
Mar 23, 2011 | 8.809 | 8.870 | 8.755 | 8.870 | 131,875 | +0.05(+0.54%) |
Mar 22, 2011 | 8.830 | 8.830 | 8.802 | 8.823 | 31,097 | -0.01(-0.08%) |
Mar 21, 2011 | 8.809 | 8.965 | 8.775 | 8.830 | 101,499 | -0.02(-0.23%) |
Mar 18, 2011 | 8.734 | 8.904 | 8.585 | 8.850 | 231,809 | +0.18(+2.04%) |
Mar 17, 2011 | 8.789 | 8.843 | 8.653 | 8.673 | 148,123 | -0.07(-0.85%) |
Mar 16, 2011 | 8.660 | 8.830 | 8.626 | 8.748 | 89,067 | +0.04(+0.47%) |
Mar 15, 2011 | 8.463 | 8.748 | 8.334 | 8.707 | 126,571 | +0.05(+0.55%) |
Mar 14, 2011 | 8.741 | 8.782 | 8.639 | 8.660 | 196,070 | -0.14(-1.62%) |
Mar 11, 2011 | 8.802 | 8.830 | 8.707 | 8.802 | 54,507 | -0.01(-0.15%) |
Mar 10, 2011 | 8.830 | 8.847 | 8.714 | 8.816 | 166,783 | -0.09(-0.99%) |
Mar 09, 2011 | 8.965 | 8.974 | 8.857 | 8.904 | 87,943 | -0.04(-0.40%) |
Mar 08, 2011 | 8.897 | 9.033 | 8.857 | 8.940 | 154,507 | +0.06(+0.63%) |
Mar 07, 2011 | 8.857 | 9.013 | 8.767 | 8.884 | 108,363 | +0.03(+0.31%) |
Mar 04, 2011 | 8.931 | 8.931 | 8.809 | 8.857 | 55,003 | -0.07(-0.84%) |
Mar 03, 2011 | 8.986 | 8.999 | 8.762 | 8.931 | 67,289 | +0.00(+0.00%) |
Mar 02, 2011 | 8.897 | 8.979 | 8.741 | 8.931 | 160,993 | +0.01(+0.08%) |