Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.628 | 8.681 | 8.505 | 8.514 | 117,876 | -0.11(-1.32%) |
May 23, 2011 | 8.575 | 8.672 | 8.558 | 8.628 | 163,725 | -0.03(-0.30%) |
May 20, 2011 | 8.602 | 8.663 | 8.523 | 8.655 | 1,139,730 | +0.07(+0.82%) |
May 19, 2011 | 8.628 | 8.628 | 8.523 | 8.584 | 177,929 | +0.02(+0.21%) |
May 18, 2011 | 8.523 | 8.567 | 8.505 | 8.567 | 179,542 | +0.04(+0.52%) |
May 17, 2011 | 8.575 | 8.592 | 8.505 | 8.523 | 156,152 | -0.06(-0.72%) |
May 16, 2011 | 8.672 | 8.699 | 8.584 | 8.584 | 207,992 | -0.09(-1.01%) |
May 13, 2011 | 8.786 | 8.804 | 8.663 | 8.672 | 156,723 | -0.08(-0.90%) |
May 12, 2011 | 8.655 | 8.769 | 8.647 | 8.751 | 131,681 | +0.09(+1.01%) |
May 11, 2011 | 8.760 | 8.778 | 8.655 | 8.663 | 117,503 | -0.08(-0.90%) |
May 10, 2011 | 8.751 | 8.769 | 8.707 | 8.742 | 129,604 | +0.04(+0.51%) |
May 09, 2011 | 8.786 | 8.813 | 8.663 | 8.699 | 243,155 | +0.04(+0.41%) |
May 06, 2011 | 8.822 | 8.830 | 8.611 | 8.663 | 639,680 | +0.32(+3.79%) |
May 05, 2011 | 8.294 | 8.409 | 8.268 | 8.347 | 156,642 | +0.00(+0.00%) |
May 04, 2011 | 8.373 | 8.382 | 8.329 | 8.347 | 156,624 | -0.02(-0.21%) |
May 03, 2011 | 8.479 | 8.514 | 8.347 | 8.365 | 100,493 | -0.11(-1.35%) |
May 02, 2011 | 8.514 | 8.523 | 8.470 | 8.479 | 124,669 | -0.04(-0.52%) |
Apr 29, 2011 | 8.540 | 8.540 | 8.470 | 8.523 | 125,451 | -0.01(-0.10%) |
Apr 28, 2011 | 8.488 | 8.532 | 8.470 | 8.532 | 108,874 | +0.05(+0.62%) |
Apr 27, 2011 | 8.514 | 8.514 | 8.435 | 8.479 | 163,578 | -0.04(-0.41%) |
Apr 26, 2011 | 8.540 | 8.540 | 8.488 | 8.514 | 99,759 | -0.02(-0.21%) |
Apr 25, 2011 | 8.575 | 8.584 | 8.514 | 8.532 | 94,830 | -0.05(-0.61%) |
Apr 21, 2011 | 8.619 | 8.628 | 8.567 | 8.584 | 70,610 | +0.02(+0.21%) |
Apr 20, 2011 | 8.558 | 8.584 | 8.514 | 8.567 | 120,149 | +0.07(+0.83%) |
Apr 19, 2011 | 8.514 | 8.514 | 8.435 | 8.496 | 163,711 | +0.03(+0.31%) |
Apr 18, 2011 | 8.426 | 8.479 | 8.382 | 8.470 | 137,864 | -0.01(-0.10%) |
Apr 15, 2011 | 8.400 | 8.488 | 8.391 | 8.479 | 165,686 | +0.04(+0.52%) |
Apr 14, 2011 | 8.409 | 8.452 | 8.373 | 8.435 | 232,584 | -0.03(-0.31%) |
Apr 13, 2011 | 8.567 | 8.597 | 8.400 | 8.461 | 187,658 | -0.08(-0.93%) |
Apr 12, 2011 | 8.549 | 8.575 | 8.540 | 8.540 | 123,683 | -0.04(-0.51%) |
Apr 11, 2011 | 8.567 | 8.628 | 8.540 | 8.584 | 96,162 | -0.01(-0.10%) |
Apr 08, 2011 | 8.786 | 8.786 | 8.584 | 8.593 | 115,906 | -0.15(-1.71%) |
Apr 07, 2011 | 8.786 | 8.795 | 8.725 | 8.742 | 102,307 | -0.04(-0.40%) |
Apr 06, 2011 | 8.786 | 8.795 | 8.734 | 8.778 | 153,513 | +0.00(+0.00%) |
Apr 05, 2011 | 8.778 | 8.795 | 8.725 | 8.778 | 121,456 | -0.02(-0.20%) |
Apr 04, 2011 | 8.813 | 8.813 | 8.734 | 8.795 | 164,966 | +0.01(+0.10%) |
Apr 01, 2011 | 8.865 | 8.865 | 8.769 | 8.786 | 145,253 | -0.04(-0.40%) |
Mar 31, 2011 | 8.769 | 8.830 | 8.734 | 8.822 | 144,857 | +0.05(+0.60%) |
Mar 30, 2011 | 8.769 | 8.769 | 8.769 | 8.769 | 161,520 | -0.02(-0.20%) |
Mar 29, 2011 | 8.822 | 8.830 | 8.760 | 8.786 | 109,642 | -0.03(-0.30%) |
Mar 28, 2011 | 8.830 | 8.848 | 8.795 | 8.813 | 203,036 | +0.02(+0.20%) |
Mar 25, 2011 | 8.742 | 8.892 | 8.734 | 8.795 | 288,194 | +0.09(+1.01%) |
Mar 24, 2011 | 8.628 | 8.734 | 8.567 | 8.707 | 400,201 | +0.11(+1.23%) |
Mar 23, 2011 | 8.496 | 8.611 | 8.479 | 8.602 | 345,699 | +0.09(+1.03%) |
Mar 22, 2011 | 8.391 | 8.540 | 8.391 | 8.514 | 292,516 | +0.16(+1.89%) |
Mar 21, 2011 | 8.299 | 8.356 | 8.294 | 8.356 | 340,116 | +0.19(+2.37%) |
Mar 18, 2011 | 8.171 | 8.242 | 8.127 | 8.163 | 410,070 | -0.01(-0.11%) |
Mar 17, 2011 | 8.215 | 8.233 | 8.145 | 8.171 | 234,011 | +0.04(+0.54%) |
Mar 16, 2011 | 8.189 | 8.189 | 8.083 | 8.127 | 296,876 | -0.07(-0.86%) |
Mar 15, 2011 | 8.171 | 8.242 | 8.154 | 8.198 | 248,166 | -0.01(-0.11%) |
Mar 14, 2011 | 8.224 | 8.329 | 8.180 | 8.206 | 336,427 | -0.03(-0.32%) |
Mar 11, 2011 | 7.917 | 8.294 | 7.917 | 8.233 | 339,949 | +0.11(+1.30%) |
Mar 10, 2011 | 8.211 | 8.215 | 8.119 | 8.127 | 331,920 | -0.12(-1.49%) |
Mar 09, 2011 | 8.286 | 8.294 | 8.233 | 8.250 | 198,147 | -0.02(-0.21%) |
Mar 08, 2011 | 8.303 | 8.382 | 8.259 | 8.268 | 246,037 | -0.03(-0.32%) |
Mar 07, 2011 | 8.382 | 8.404 | 8.259 | 8.294 | 239,200 | -0.09(-1.05%) |
Mar 04, 2011 | 8.479 | 8.514 | 8.338 | 8.382 | 430,203 | -0.06(-0.73%) |
Mar 03, 2011 | 8.426 | 8.602 | 8.417 | 8.444 | 427,257 | +0.08(+0.95%) |
Mar 02, 2011 | 8.382 | 8.409 | 8.321 | 8.365 | 303,554 | -0.03(-0.31%) |