Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.766 | 8.789 | 8.766 | 8.783 | 17,279 | +0.02(+0.19%) |
May 23, 2011 | 8.738 | 8.794 | 8.738 | 8.766 | 68,185 | +0.03(+0.32%) |
May 20, 2011 | 8.744 | 8.748 | 8.721 | 8.738 | 85,366 | +0.00(+0.00%) |
May 19, 2011 | 8.733 | 8.744 | 8.721 | 8.738 | 57,922 | -0.01(-0.06%) |
May 18, 2011 | 8.755 | 8.755 | 8.733 | 8.744 | 49,997 | -0.01(-0.13%) |
May 17, 2011 | 8.755 | 8.766 | 8.738 | 8.755 | 52,413 | -0.01(-0.06%) |
May 16, 2011 | 8.755 | 8.766 | 8.733 | 8.761 | 57,459 | +0.02(+0.24%) |
May 13, 2011 | 8.733 | 8.749 | 8.716 | 8.739 | 57,704 | +0.01(+0.08%) |
May 12, 2011 | 8.710 | 8.761 | 8.710 | 8.733 | 32,759 | +0.04(+0.45%) |
May 11, 2011 | 8.693 | 8.710 | 8.686 | 8.693 | 39,004 | +0.01(+0.06%) |
May 10, 2011 | 8.677 | 8.693 | 8.632 | 8.688 | 87,444 | +0.03(+0.32%) |
May 09, 2011 | 8.643 | 8.660 | 8.643 | 8.660 | 24,233 | +0.02(+0.26%) |
May 06, 2011 | 8.660 | 8.699 | 8.638 | 8.638 | 31,572 | -0.02(-0.26%) |
May 05, 2011 | 8.621 | 8.660 | 8.593 | 8.660 | 53,171 | +0.04(+0.45%) |
May 04, 2011 | 8.610 | 8.627 | 8.610 | 8.621 | 68,383 | +0.02(+0.19%) |
May 03, 2011 | 8.588 | 8.615 | 8.565 | 8.604 | 55,464 | +0.02(+0.19%) |
May 02, 2011 | 8.588 | 8.588 | 8.588 | 8.588 | 55,195 | -0.01(-0.06%) |
Apr 29, 2011 | 8.593 | 8.604 | 8.576 | 8.593 | 96,030 | +0.00(+0.00%) |
Apr 28, 2011 | 8.588 | 8.593 | 8.565 | 8.593 | 128,949 | +0.00(+0.00%) |
Apr 27, 2011 | 8.593 | 8.599 | 8.576 | 8.593 | 39,427 | -0.01(-0.06%) |
Apr 26, 2011 | 8.571 | 8.604 | 8.571 | 8.599 | 111,140 | +0.02(+0.19%) |
Apr 25, 2011 | 8.604 | 8.604 | 8.537 | 8.582 | 94,664 | -0.04(-0.45%) |
Apr 21, 2011 | 8.599 | 8.627 | 8.599 | 8.621 | 38,540 | +0.01(+0.13%) |
Apr 20, 2011 | 8.632 | 8.654 | 8.593 | 8.610 | 112,259 | -0.01(-0.06%) |
Apr 19, 2011 | 8.576 | 8.621 | 8.576 | 8.615 | 63,612 | +0.03(+0.32%) |
Apr 18, 2011 | 8.549 | 8.588 | 8.549 | 8.588 | 35,052 | -0.01(-0.06%) |
Apr 15, 2011 | 8.593 | 8.596 | 8.582 | 8.593 | 30,338 | +0.00(+0.00%) |
Apr 14, 2011 | 8.576 | 8.593 | 8.537 | 8.593 | 50,948 | -0.01(-0.13%) |
Apr 13, 2011 | 8.593 | 8.649 | 8.549 | 8.604 | 131,192 | -0.03(-0.32%) |
Apr 12, 2011 | 8.616 | 8.638 | 8.616 | 8.632 | 79,206 | -0.02(-0.26%) |
Apr 11, 2011 | 8.654 | 8.671 | 8.627 | 8.654 | 47,363 | +0.00(+0.00%) |
Apr 08, 2011 | 8.649 | 8.660 | 8.643 | 8.654 | 44,692 | +0.01(+0.06%) |
Apr 07, 2011 | 8.682 | 8.699 | 8.638 | 8.649 | 100,240 | -0.02(-0.26%) |
Apr 06, 2011 | 8.649 | 8.682 | 8.638 | 8.671 | 102,368 | +0.03(+0.32%) |
Apr 05, 2011 | 8.621 | 8.649 | 8.616 | 8.643 | 72,750 | +0.03(+0.32%) |
Apr 04, 2011 | 8.632 | 8.632 | 8.604 | 8.616 | 39,858 | +0.01(+0.07%) |
Apr 01, 2011 | 8.604 | 8.627 | 8.604 | 8.610 | 38,635 | +0.02(+0.19%) |
Mar 31, 2011 | 8.599 | 8.637 | 8.593 | 8.593 | 42,075 | -0.02(-0.26%) |
Mar 30, 2011 | 8.616 | 8.617 | 8.599 | 8.616 | 27,648 | -0.01(-0.06%) |
Mar 29, 2011 | 8.632 | 8.636 | 8.610 | 8.621 | 26,822 | +0.01(+0.06%) |
Mar 28, 2011 | 8.632 | 8.632 | 8.599 | 8.616 | 31,215 | +0.00(+0.00%) |
Mar 25, 2011 | 8.599 | 8.632 | 8.588 | 8.616 | 71,927 | +0.02(+0.19%) |
Mar 24, 2011 | 8.588 | 8.604 | 8.588 | 8.599 | 28,675 | +0.01(+0.13%) |
Mar 23, 2011 | 8.582 | 8.604 | 8.566 | 8.588 | 30,836 | +0.01(+0.13%) |
Mar 22, 2011 | 8.555 | 8.582 | 8.527 | 8.577 | 51,112 | +0.01(+0.13%) |
Mar 21, 2011 | 8.570 | 8.571 | 8.505 | 8.566 | 130,508 | +0.02(+0.19%) |
Mar 18, 2011 | 8.560 | 8.566 | 8.538 | 8.549 | 90,487 | -0.01(-0.13%) |
Mar 17, 2011 | 8.571 | 8.571 | 8.539 | 8.560 | 83,433 | +0.03(+0.32%) |
Mar 16, 2011 | 8.516 | 8.538 | 8.510 | 8.532 | 118,190 | -0.01(-0.13%) |
Mar 15, 2011 | 8.522 | 8.566 | 8.521 | 8.544 | 149,207 | -0.02(-0.26%) |
Mar 14, 2011 | 8.516 | 8.616 | 8.516 | 8.566 | 67,635 | -0.01(-0.06%) |
Mar 11, 2011 | 8.521 | 8.577 | 8.521 | 8.571 | 60,979 | +0.05(+0.59%) |
Mar 10, 2011 | 8.483 | 8.527 | 8.483 | 8.521 | 35,858 | -0.03(-0.36%) |
Mar 09, 2011 | 8.527 | 8.560 | 8.516 | 8.552 | 74,148 | +0.01(+0.10%) |
Mar 08, 2011 | 8.505 | 8.543 | 8.461 | 8.543 | 110,515 | +0.03(+0.32%) |
Mar 07, 2011 | 8.505 | 8.538 | 8.488 | 8.516 | 57,974 | -0.01(-0.06%) |
Mar 04, 2011 | 8.466 | 8.521 | 8.464 | 8.521 | 113,532 | +0.03(+0.39%) |
Mar 03, 2011 | 8.472 | 8.505 | 8.466 | 8.488 | 67,550 | +0.01(+0.13%) |
Mar 02, 2011 | 8.444 | 8.483 | 8.444 | 8.477 | 76,180 | +0.03(+0.39%) |