Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.189 | 8.321 | 8.066 | 8.141 | 337,469 | -0.01(-0.12%) |
May 23, 2011 | 8.226 | 8.321 | 8.113 | 8.151 | 312,163 | -0.20(-2.37%) |
May 20, 2011 | 8.462 | 8.509 | 8.245 | 8.349 | 267,365 | -0.15(-1.78%) |
May 19, 2011 | 8.547 | 8.547 | 8.217 | 8.500 | 343,015 | -0.03(-0.33%) |
May 18, 2011 | 8.340 | 8.547 | 8.255 | 8.528 | 521,322 | +0.22(+2.61%) |
May 17, 2011 | 8.538 | 8.604 | 8.235 | 8.311 | 660,288 | -0.24(-2.76%) |
May 16, 2011 | 8.226 | 8.585 | 8.226 | 8.547 | 997,961 | +0.33(+4.02%) |
May 13, 2011 | 8.349 | 8.472 | 8.028 | 8.217 | 614,416 | -0.13(-1.58%) |
May 12, 2011 | 8.490 | 8.726 | 8.113 | 8.349 | 2,017,883 | +0.38(+4.73%) |
May 11, 2011 | 8.198 | 8.377 | 7.783 | 7.972 | 705,682 | -0.13(-1.63%) |
May 10, 2011 | 7.783 | 8.264 | 7.726 | 8.104 | 695,116 | +0.37(+4.76%) |
May 09, 2011 | 7.736 | 7.783 | 7.679 | 7.736 | 228,359 | +0.02(+0.24%) |
May 06, 2011 | 7.745 | 7.830 | 7.641 | 7.717 | 348,106 | +0.12(+1.61%) |
May 05, 2011 | 7.745 | 7.868 | 7.557 | 7.594 | 450,130 | -0.20(-2.54%) |
May 04, 2011 | 7.877 | 7.906 | 7.575 | 7.792 | 559,244 | +0.01(+0.12%) |
May 03, 2011 | 8.000 | 8.123 | 7.651 | 7.783 | 717,606 | -0.27(-3.40%) |
May 02, 2011 | 8.085 | 8.093 | 8.038 | 8.057 | 290,133 | -0.09(-1.16%) |
Apr 29, 2011 | 7.887 | 8.217 | 7.887 | 8.151 | 409,276 | +0.23(+2.86%) |
Apr 28, 2011 | 8.057 | 8.112 | 7.896 | 7.924 | 656,895 | -0.12(-1.52%) |
Apr 27, 2011 | 8.283 | 8.292 | 8.028 | 8.047 | 678,170 | -0.19(-2.29%) |
Apr 26, 2011 | 8.340 | 8.424 | 8.207 | 8.236 | 518,156 | -0.10(-1.24%) |
Apr 25, 2011 | 8.415 | 8.434 | 8.302 | 8.340 | 355,176 | -0.10(-1.23%) |
Apr 21, 2011 | 8.632 | 8.660 | 8.368 | 8.443 | 445,098 | -0.13(-1.54%) |
Apr 20, 2011 | 8.849 | 8.868 | 8.538 | 8.575 | 644,761 | -0.11(-1.30%) |
Apr 19, 2011 | 8.585 | 8.774 | 8.509 | 8.689 | 761,298 | +0.27(+3.25%) |
Apr 18, 2011 | 8.575 | 8.906 | 8.311 | 8.415 | 1,628,921 | -0.23(-2.62%) |
Apr 15, 2011 | 7.660 | 8.849 | 7.613 | 8.641 | 4,170,728 | +0.93(+12.12%) |
Apr 14, 2011 | 7.915 | 7.953 | 7.674 | 7.707 | 328,734 | -0.25(-3.20%) |
Apr 13, 2011 | 7.972 | 8.075 | 7.877 | 7.962 | 360,997 | +0.03(+0.36%) |
Apr 12, 2011 | 7.858 | 8.047 | 7.613 | 7.934 | 708,912 | +0.06(+0.72%) |
Apr 11, 2011 | 8.349 | 8.377 | 7.868 | 7.877 | 592,582 | -0.45(-5.44%) |
Apr 08, 2011 | 8.349 | 8.406 | 8.255 | 8.330 | 328,198 | +0.04(+0.46%) |
Apr 07, 2011 | 8.340 | 8.443 | 8.255 | 8.292 | 353,280 | +0.01(+0.11%) |
Apr 06, 2011 | 8.481 | 8.490 | 8.189 | 8.283 | 547,169 | -0.12(-1.46%) |
Apr 05, 2011 | 7.972 | 8.585 | 7.953 | 8.406 | 1,216,189 | +0.45(+5.69%) |
Apr 04, 2011 | 7.717 | 8.085 | 7.689 | 7.953 | 855,729 | +0.23(+2.93%) |
Apr 01, 2011 | 7.726 | 7.943 | 7.660 | 7.726 | 595,573 | +0.03(+0.37%) |
Mar 31, 2011 | 7.660 | 7.745 | 7.528 | 7.698 | 697,102 | +0.06(+0.74%) |
Mar 30, 2011 | 7.585 | 7.811 | 7.575 | 7.641 | 917,300 | +0.07(+0.87%) |
Mar 29, 2011 | 7.792 | 7.792 | 7.557 | 7.575 | 500,754 | -0.19(-2.43%) |
Mar 28, 2011 | 7.349 | 7.821 | 7.311 | 7.764 | 858,175 | +0.43(+5.92%) |
Mar 25, 2011 | 7.321 | 7.472 | 7.311 | 7.330 | 464,002 | -0.04(-0.51%) |
Mar 24, 2011 | 7.500 | 7.519 | 7.321 | 7.368 | 656,026 | -0.08(-1.14%) |
Mar 23, 2011 | 7.575 | 7.623 | 7.358 | 7.453 | 558,218 | -0.15(-1.99%) |
Mar 22, 2011 | 7.707 | 7.755 | 7.547 | 7.604 | 401,072 | -0.11(-1.47%) |
Mar 21, 2011 | 7.574 | 7.792 | 7.538 | 7.717 | 1,362,808 | -0.13(-1.68%) |
Mar 18, 2011 | 7.075 | 8.066 | 7.000 | 7.849 | 4,008,292 | +0.91(+13.04%) |
Mar 17, 2011 | 7.094 | 7.264 | 6.934 | 6.943 | 632,471 | +0.04(+0.55%) |
Mar 16, 2011 | 7.113 | 7.207 | 6.877 | 6.906 | 604,825 | -0.21(-2.92%) |
Mar 15, 2011 | 7.151 | 7.406 | 7.094 | 7.113 | 526,857 | -0.29(-3.95%) |
Mar 14, 2011 | 7.349 | 7.443 | 7.255 | 7.406 | 390,694 | -0.01(-0.13%) |
Mar 11, 2011 | 7.264 | 7.462 | 7.179 | 7.415 | 348,749 | +0.14(+1.94%) |
Mar 10, 2011 | 7.264 | 7.330 | 7.142 | 7.274 | 613,752 | -0.05(-0.64%) |
Mar 09, 2011 | 7.311 | 7.368 | 7.151 | 7.321 | 534,505 | -0.04(-0.51%) |
Mar 08, 2011 | 7.528 | 7.574 | 7.264 | 7.358 | 590,098 | -0.17(-2.25%) |
Mar 07, 2011 | 7.782 | 7.839 | 7.528 | 7.528 | 546,220 | -0.14(-1.84%) |
Mar 04, 2011 | 7.914 | 7.980 | 7.547 | 7.669 | 1,178,145 | -0.31(-3.90%) |
Mar 03, 2011 | 8.197 | 8.546 | 7.961 | 7.980 | 936,271 | -0.19(-2.31%) |
Mar 02, 2011 | 7.896 | 8.225 | 7.896 | 8.169 | 566,854 | +0.03(+0.35%) |