Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.038 | 9.079 | 8.849 | 8.855 | 134,139 | -0.14(-1.58%) |
May 23, 2011 | 8.944 | 9.120 | 8.916 | 8.998 | 91,168 | -0.03(-0.38%) |
May 20, 2011 | 9.045 | 9.154 | 8.977 | 9.032 | 80,018 | -0.06(-0.67%) |
May 19, 2011 | 9.188 | 9.188 | 9.045 | 9.093 | 54,336 | -0.06(-0.67%) |
May 18, 2011 | 9.005 | 9.161 | 8.970 | 9.154 | 86,811 | +0.15(+1.66%) |
May 17, 2011 | 9.032 | 9.066 | 8.923 | 9.005 | 95,039 | -0.06(-0.67%) |
May 16, 2011 | 8.991 | 9.154 | 8.991 | 9.066 | 83,881 | +0.04(+0.45%) |
May 13, 2011 | 9.106 | 9.174 | 8.971 | 9.025 | 99,185 | -0.09(-1.04%) |
May 12, 2011 | 9.059 | 9.222 | 8.991 | 9.120 | 162,826 | +0.03(+0.37%) |
May 11, 2011 | 9.045 | 9.140 | 8.964 | 9.086 | 64,602 | +0.03(+0.37%) |
May 10, 2011 | 9.093 | 9.154 | 8.971 | 9.052 | 102,355 | +0.01(+0.07%) |
May 09, 2011 | 8.964 | 9.122 | 8.957 | 9.045 | 67,394 | +0.07(+0.76%) |
May 06, 2011 | 9.086 | 9.100 | 8.916 | 8.977 | 109,350 | -0.03(-0.38%) |
May 05, 2011 | 8.998 | 9.147 | 8.998 | 9.011 | 111,642 | +0.00(+0.00%) |
May 04, 2011 | 9.038 | 9.147 | 9.011 | 9.011 | 114,366 | -0.01(-0.15%) |
May 03, 2011 | 9.072 | 9.126 | 8.998 | 9.025 | 125,312 | -0.07(-0.82%) |
May 02, 2011 | 9.119 | 9.147 | 9.005 | 9.099 | 129,451 | -0.01(-0.07%) |
Apr 29, 2011 | 9.065 | 9.153 | 8.978 | 9.106 | 82,031 | +0.04(+0.45%) |
Apr 28, 2011 | 9.092 | 9.147 | 9.005 | 9.065 | 90,930 | -0.03(-0.30%) |
Apr 27, 2011 | 9.065 | 9.153 | 9.065 | 9.092 | 94,167 | +0.04(+0.45%) |
Apr 26, 2011 | 9.011 | 9.153 | 8.978 | 9.052 | 176,476 | +0.07(+0.83%) |
Apr 25, 2011 | 9.092 | 9.119 | 8.924 | 8.978 | 178,694 | -0.14(-1.48%) |
Apr 21, 2011 | 9.119 | 9.133 | 9.086 | 9.113 | 72,954 | +0.02(+0.22%) |
Apr 20, 2011 | 9.126 | 9.126 | 8.991 | 9.092 | 222,584 | +0.06(+0.67%) |
Apr 19, 2011 | 9.065 | 9.119 | 9.025 | 9.032 | 75,613 | +0.00(+0.00%) |
Apr 18, 2011 | 8.964 | 9.106 | 8.951 | 9.032 | 178,876 | +0.02(+0.22%) |
Apr 15, 2011 | 9.079 | 9.113 | 8.991 | 9.011 | 318,961 | -0.09(-1.04%) |
Apr 14, 2011 | 9.092 | 9.119 | 9.059 | 9.106 | 91,973 | -0.03(-0.37%) |
Apr 13, 2011 | 9.140 | 9.214 | 9.082 | 9.140 | 97,933 | +0.04(+0.45%) |
Apr 12, 2011 | 9.113 | 9.153 | 9.059 | 9.099 | 277,841 | -0.05(-0.52%) |
Apr 11, 2011 | 9.221 | 9.241 | 9.092 | 9.147 | 185,071 | -0.05(-0.59%) |
Apr 08, 2011 | 9.282 | 9.288 | 9.099 | 9.201 | 162,972 | -0.03(-0.29%) |
Apr 07, 2011 | 9.221 | 9.336 | 8.917 | 9.228 | 376,993 | +0.18(+1.94%) |
Apr 06, 2011 | 9.106 | 9.187 | 8.973 | 9.052 | 101,729 | -0.02(-0.22%) |
Apr 05, 2011 | 9.045 | 9.248 | 9.032 | 9.072 | 108,904 | -0.01(-0.15%) |
Apr 04, 2011 | 8.903 | 9.106 | 8.822 | 9.086 | 148,261 | +0.22(+2.44%) |
Apr 01, 2011 | 8.917 | 8.917 | 8.788 | 8.870 | 158,220 | -0.03(-0.38%) |
Mar 31, 2011 | 8.821 | 8.910 | 8.788 | 8.903 | 91,187 | +0.03(+0.38%) |
Mar 30, 2011 | 8.870 | 8.930 | 8.816 | 8.870 | 101,562 | -0.03(-0.38%) |
Mar 29, 2011 | 8.897 | 8.964 | 8.816 | 8.903 | 135,799 | -0.04(-0.45%) |
Mar 28, 2011 | 8.741 | 8.951 | 8.741 | 8.944 | 55,791 | +0.21(+2.40%) |
Mar 25, 2011 | 8.863 | 8.883 | 8.721 | 8.734 | 69,358 | -0.13(-1.45%) |
Mar 24, 2011 | 8.856 | 8.951 | 8.755 | 8.863 | 49,933 | +0.04(+0.46%) |
Mar 23, 2011 | 8.761 | 8.822 | 8.707 | 8.822 | 132,593 | +0.05(+0.54%) |
Mar 22, 2011 | 8.782 | 8.782 | 8.755 | 8.775 | 31,266 | -0.01(-0.08%) |
Mar 21, 2011 | 8.761 | 8.917 | 8.728 | 8.782 | 102,052 | -0.02(-0.23%) |
Mar 18, 2011 | 8.687 | 8.856 | 8.539 | 8.802 | 233,071 | +0.18(+2.04%) |
Mar 17, 2011 | 8.741 | 8.795 | 8.606 | 8.626 | 148,930 | -0.07(-0.85%) |
Mar 16, 2011 | 8.613 | 8.782 | 8.579 | 8.701 | 89,552 | +0.04(+0.47%) |
Mar 15, 2011 | 8.417 | 8.701 | 8.289 | 8.660 | 127,260 | +0.05(+0.55%) |
Mar 14, 2011 | 8.694 | 8.734 | 8.593 | 8.613 | 197,137 | -0.14(-1.62%) |
Mar 11, 2011 | 8.755 | 8.782 | 8.660 | 8.755 | 54,803 | -0.01(-0.15%) |
Mar 10, 2011 | 8.782 | 8.799 | 8.667 | 8.768 | 167,692 | -0.09(-0.99%) |
Mar 09, 2011 | 8.917 | 8.926 | 8.809 | 8.856 | 88,422 | -0.04(-0.40%) |
Mar 08, 2011 | 8.849 | 8.984 | 8.809 | 8.892 | 155,349 | +0.06(+0.63%) |
Mar 07, 2011 | 8.809 | 8.964 | 8.719 | 8.836 | 108,953 | +0.03(+0.31%) |
Mar 04, 2011 | 8.883 | 8.883 | 8.761 | 8.809 | 55,302 | -0.07(-0.84%) |
Mar 03, 2011 | 8.937 | 8.951 | 8.714 | 8.883 | 67,656 | +0.00(+0.00%) |
Mar 02, 2011 | 8.849 | 8.930 | 8.694 | 8.883 | 161,869 | +0.01(+0.08%) |