Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.782 | 8.806 | 8.753 | 8.782 | 516,598 | +0.00(+0.00%) |
May 23, 2011 | 8.782 | 8.830 | 8.777 | 8.782 | 443,938 | -0.01(-0.16%) |
May 20, 2011 | 8.815 | 8.834 | 8.791 | 8.796 | 335,813 | -0.01(-0.11%) |
May 19, 2011 | 8.839 | 8.844 | 8.782 | 8.806 | 521,885 | +0.00(+0.05%) |
May 18, 2011 | 8.772 | 8.834 | 8.772 | 8.801 | 397,535 | +0.01(+0.11%) |
May 17, 2011 | 8.763 | 8.806 | 8.717 | 8.791 | 388,602 | +0.05(+0.55%) |
May 16, 2011 | 8.791 | 8.897 | 8.738 | 8.743 | 400,711 | -0.08(-0.92%) |
May 13, 2011 | 8.863 | 8.873 | 8.787 | 8.825 | 339,539 | -0.01(-0.11%) |
May 12, 2011 | 8.782 | 8.906 | 8.777 | 8.834 | 629,606 | -0.02(-0.22%) |
May 11, 2011 | 8.772 | 8.854 | 8.743 | 8.854 | 383,288 | +0.08(+0.93%) |
May 10, 2011 | 8.739 | 8.777 | 8.715 | 8.772 | 524,305 | +0.03(+0.33%) |
May 09, 2011 | 8.691 | 8.743 | 8.667 | 8.743 | 550,875 | +0.00(+0.05%) |
May 06, 2011 | 8.662 | 8.739 | 8.646 | 8.739 | 527,165 | +0.07(+0.81%) |
May 05, 2011 | 8.586 | 8.715 | 8.547 | 8.669 | 938,740 | +0.06(+0.72%) |
May 04, 2011 | 8.552 | 8.607 | 8.528 | 8.607 | 768,121 | +0.08(+0.92%) |
May 03, 2011 | 8.442 | 8.533 | 8.432 | 8.528 | 516,337 | +0.06(+0.68%) |
May 02, 2011 | 8.459 | 8.471 | 8.442 | 8.471 | 428,233 | +0.04(+0.45%) |
Apr 29, 2011 | 8.365 | 8.432 | 8.356 | 8.432 | 410,371 | +0.10(+1.15%) |
Apr 28, 2011 | 8.308 | 8.375 | 8.308 | 8.337 | 311,984 | +0.00(+0.04%) |
Apr 27, 2011 | 8.332 | 8.356 | 8.298 | 8.333 | 389,511 | +0.04(+0.48%) |
Apr 26, 2011 | 8.351 | 8.351 | 8.289 | 8.294 | 479,270 | -0.04(-0.46%) |
Apr 25, 2011 | 8.322 | 8.351 | 8.298 | 8.332 | 447,854 | -0.02(-0.23%) |
Apr 21, 2011 | 8.298 | 8.351 | 8.284 | 8.351 | 340,011 | +0.02(+0.23%) |
Apr 20, 2011 | 8.332 | 8.351 | 8.303 | 8.332 | 327,056 | +0.00(+0.02%) |
Apr 19, 2011 | 8.313 | 8.337 | 8.294 | 8.330 | 255,031 | +0.01(+0.15%) |
Apr 18, 2011 | 8.370 | 8.370 | 8.303 | 8.318 | 218,712 | -0.04(-0.46%) |
Apr 15, 2011 | 8.274 | 8.375 | 8.270 | 8.356 | 350,497 | +0.09(+1.04%) |
Apr 14, 2011 | 8.284 | 8.326 | 8.270 | 8.270 | 268,995 | -0.02(-0.23%) |
Apr 13, 2011 | 8.246 | 8.303 | 8.217 | 8.289 | 323,571 | -0.01(-0.17%) |
Apr 12, 2011 | 8.255 | 8.308 | 8.236 | 8.303 | 286,510 | +0.03(+0.41%) |
Apr 11, 2011 | 8.322 | 8.341 | 8.231 | 8.270 | 372,920 | -0.03(-0.40%) |
Apr 08, 2011 | 8.370 | 8.389 | 8.303 | 8.303 | 333,183 | -0.06(-0.74%) |
Apr 07, 2011 | 8.456 | 8.456 | 8.351 | 8.365 | 357,158 | -0.06(-0.74%) |
Apr 06, 2011 | 8.408 | 8.480 | 8.380 | 8.428 | 315,580 | +0.05(+0.63%) |
Apr 05, 2011 | 8.351 | 8.437 | 8.351 | 8.375 | 342,469 | -0.01(-0.11%) |
Apr 04, 2011 | 8.365 | 8.432 | 8.351 | 8.385 | 355,113 | -0.01(-0.17%) |
Apr 01, 2011 | 8.375 | 8.442 | 8.327 | 8.399 | 369,501 | +0.05(+0.57%) |
Mar 31, 2011 | 8.327 | 8.351 | 8.270 | 8.351 | 342,247 | +0.04(+0.46%) |
Mar 30, 2011 | 8.346 | 8.346 | 8.303 | 8.313 | 378,438 | -0.01(-0.17%) |
Mar 29, 2011 | 8.318 | 8.356 | 8.308 | 8.327 | 328,893 | +0.00(+0.06%) |
Mar 28, 2011 | 8.346 | 8.370 | 8.303 | 8.322 | 505,622 | -0.06(-0.74%) |
Mar 25, 2011 | 8.408 | 8.413 | 8.313 | 8.385 | 316,111 | +0.00(+0.06%) |
Mar 24, 2011 | 8.356 | 8.437 | 8.337 | 8.380 | 397,577 | -0.01(-0.11%) |
Mar 23, 2011 | 8.375 | 8.408 | 8.337 | 8.389 | 436,382 | -0.00(-0.06%) |
Mar 22, 2011 | 8.385 | 8.394 | 8.318 | 8.394 | 437,629 | +0.00(+0.00%) |
Mar 21, 2011 | 8.313 | 8.394 | 8.294 | 8.394 | 428,770 | -0.00(-0.04%) |
Mar 18, 2011 | 8.346 | 8.418 | 8.346 | 8.398 | 349,586 | +0.03(+0.33%) |
Mar 17, 2011 | 8.303 | 8.385 | 8.274 | 8.370 | 354,452 | +0.07(+0.87%) |
Mar 16, 2011 | 8.270 | 8.351 | 8.231 | 8.298 | 459,492 | -0.01(-0.17%) |
Mar 15, 2011 | 8.298 | 8.346 | 8.284 | 8.313 | 566,420 | -0.03(-0.34%) |
Mar 14, 2011 | 8.361 | 8.447 | 8.294 | 8.341 | 454,753 | -0.05(-0.57%) |
Mar 11, 2011 | 8.442 | 8.480 | 8.389 | 8.389 | 347,647 | -0.05(-0.56%) |
Mar 10, 2011 | 8.385 | 8.442 | 8.351 | 8.437 | 330,698 | +0.01(+0.11%) |
Mar 09, 2011 | 8.408 | 8.504 | 8.327 | 8.428 | 382,820 | -0.01(-0.17%) |
Mar 08, 2011 | 8.437 | 8.514 | 8.404 | 8.442 | 274,077 | -0.00(-0.06%) |
Mar 07, 2011 | 8.514 | 8.519 | 8.423 | 8.447 | 286,596 | -0.05(-0.56%) |
Mar 04, 2011 | 8.456 | 8.519 | 8.327 | 8.495 | 369,748 | +0.07(+0.80%) |
Mar 03, 2011 | 8.495 | 8.509 | 8.375 | 8.427 | 408,355 | -0.10(-1.13%) |
Mar 02, 2011 | 8.523 | 8.557 | 8.504 | 8.523 | 460,730 | +0.00(+0.00%) |