Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.731 | 8.731 | 8.668 | 8.706 | 86,017 | +0.01(+0.15%) |
May 23, 2011 | 8.719 | 8.744 | 8.681 | 8.694 | 72,151 | -0.03(-0.29%) |
May 20, 2011 | 8.681 | 8.744 | 8.681 | 8.719 | 80,112 | +0.00(+0.00%) |
May 19, 2011 | 8.694 | 8.719 | 8.630 | 8.719 | 77,939 | +0.08(+0.88%) |
May 18, 2011 | 8.668 | 8.694 | 8.643 | 8.643 | 107,348 | -0.08(-0.87%) |
May 17, 2011 | 8.656 | 8.719 | 8.643 | 8.719 | 60,468 | +0.00(+0.00%) |
May 16, 2011 | 8.630 | 8.719 | 8.593 | 8.719 | 163,688 | +0.06(+0.73%) |
May 13, 2011 | 8.618 | 8.656 | 8.605 | 8.656 | 92,470 | +0.00(+0.00%) |
May 12, 2011 | 8.630 | 8.668 | 8.605 | 8.656 | 131,878 | +0.02(+0.24%) |
May 11, 2011 | 8.597 | 8.635 | 8.572 | 8.635 | 100,405 | -0.01(-0.15%) |
May 10, 2011 | 8.547 | 8.673 | 8.534 | 8.647 | 139,674 | +0.08(+0.88%) |
May 09, 2011 | 8.497 | 8.572 | 8.497 | 8.572 | 85,672 | +0.05(+0.59%) |
May 06, 2011 | 8.484 | 8.547 | 8.484 | 8.522 | 74,727 | +0.00(+0.00%) |
May 05, 2011 | 8.484 | 8.522 | 8.459 | 8.522 | 71,019 | +0.04(+0.44%) |
May 04, 2011 | 8.509 | 8.509 | 8.459 | 8.484 | 137,667 | -0.03(-0.30%) |
May 03, 2011 | 8.497 | 8.509 | 8.484 | 8.509 | 88,563 | +0.00(+0.00%) |
May 02, 2011 | 8.497 | 8.509 | 8.497 | 8.509 | 206,182 | -0.04(-0.44%) |
Apr 29, 2011 | 8.547 | 8.559 | 8.497 | 8.547 | 84,381 | +0.03(+0.30%) |
Apr 28, 2011 | 8.509 | 8.534 | 8.484 | 8.522 | 66,443 | +0.03(+0.30%) |
Apr 27, 2011 | 8.522 | 8.568 | 8.497 | 8.497 | 106,235 | -0.04(-0.44%) |
Apr 26, 2011 | 8.522 | 8.572 | 8.522 | 8.534 | 141,326 | +0.00(+0.00%) |
Apr 25, 2011 | 8.500 | 8.534 | 8.484 | 8.534 | 98,153 | +0.03(+0.30%) |
Apr 21, 2011 | 8.484 | 8.534 | 8.459 | 8.509 | 101,089 | +0.01(+0.15%) |
Apr 20, 2011 | 8.459 | 8.522 | 8.459 | 8.497 | 84,128 | +0.03(+0.30%) |
Apr 19, 2011 | 8.459 | 8.471 | 8.421 | 8.471 | 77,811 | +0.01(+0.15%) |
Apr 18, 2011 | 8.396 | 8.459 | 8.396 | 8.459 | 55,132 | +0.05(+0.60%) |
Apr 15, 2011 | 8.459 | 8.497 | 8.396 | 8.409 | 160,692 | -0.06(-0.74%) |
Apr 14, 2011 | 8.434 | 8.471 | 8.396 | 8.471 | 164,366 | +0.04(+0.45%) |
Apr 13, 2011 | 8.446 | 8.459 | 8.434 | 8.434 | 79,510 | -0.04(-0.50%) |
Apr 12, 2011 | 8.401 | 8.476 | 8.401 | 8.476 | 99,340 | +0.08(+0.89%) |
Apr 11, 2011 | 8.426 | 8.438 | 8.401 | 8.401 | 94,062 | -0.03(-0.30%) |
Apr 08, 2011 | 8.438 | 8.458 | 8.413 | 8.426 | 74,572 | -0.01(-0.15%) |
Apr 07, 2011 | 8.451 | 8.476 | 8.426 | 8.438 | 46,692 | -0.05(-0.59%) |
Apr 06, 2011 | 8.488 | 8.513 | 8.426 | 8.488 | 119,376 | -0.03(-0.29%) |
Apr 05, 2011 | 8.401 | 8.513 | 8.401 | 8.513 | 186,556 | +0.10(+1.19%) |
Apr 04, 2011 | 8.426 | 8.463 | 8.388 | 8.413 | 135,300 | -0.03(-0.30%) |
Apr 01, 2011 | 8.451 | 8.463 | 8.426 | 8.438 | 82,701 | +0.03(+0.30%) |
Mar 31, 2011 | 8.488 | 8.488 | 8.413 | 8.413 | 137,939 | -0.08(-0.88%) |
Mar 30, 2011 | 8.438 | 8.526 | 8.401 | 8.488 | 128,626 | +0.00(+0.00%) |
Mar 29, 2011 | 8.413 | 8.488 | 8.401 | 8.488 | 97,986 | +0.04(+0.44%) |
Mar 28, 2011 | 8.501 | 8.501 | 8.438 | 8.451 | 81,600 | -0.03(-0.30%) |
Mar 25, 2011 | 8.463 | 8.501 | 8.451 | 8.476 | 99,935 | +0.01(+0.15%) |
Mar 24, 2011 | 8.451 | 8.476 | 8.426 | 8.463 | 91,760 | -0.04(-0.44%) |
Mar 23, 2011 | 8.413 | 8.501 | 8.401 | 8.501 | 116,994 | +0.10(+1.19%) |
Mar 22, 2011 | 8.426 | 8.426 | 8.401 | 8.401 | 104,023 | -0.04(-0.45%) |
Mar 21, 2011 | 8.419 | 8.438 | 8.413 | 8.438 | 86,050 | +0.03(+0.30%) |
Mar 18, 2011 | 8.388 | 8.413 | 8.376 | 8.413 | 105,015 | +0.01(+0.15%) |
Mar 17, 2011 | 8.401 | 8.438 | 8.376 | 8.401 | 101,169 | -0.03(-0.30%) |
Mar 16, 2011 | 8.376 | 8.426 | 8.376 | 8.426 | 200,274 | +0.03(+0.30%) |
Mar 15, 2011 | 8.401 | 8.438 | 8.376 | 8.401 | 144,628 | +0.00(+0.00%) |
Mar 14, 2011 | 8.401 | 8.426 | 8.388 | 8.401 | 73,644 | -0.03(-0.30%) |
Mar 11, 2011 | 8.363 | 8.426 | 8.363 | 8.426 | 70,773 | +0.05(+0.55%) |
Mar 10, 2011 | 8.368 | 8.455 | 8.355 | 8.380 | 269,800 | -0.02(-0.30%) |
Mar 09, 2011 | 8.417 | 8.430 | 8.393 | 8.405 | 128,467 | -0.04(-0.44%) |
Mar 08, 2011 | 8.442 | 8.442 | 8.405 | 8.442 | 115,018 | -0.02(-0.29%) |
Mar 07, 2011 | 8.467 | 8.480 | 8.417 | 8.467 | 152,264 | +0.00(+0.00%) |
Mar 04, 2011 | 8.455 | 8.480 | 8.452 | 8.467 | 75,664 | -0.04(-0.44%) |
Mar 03, 2011 | 8.467 | 8.505 | 8.455 | 8.505 | 106,679 | +0.02(+0.29%) |
Mar 02, 2011 | 8.405 | 8.480 | 8.405 | 8.480 | 116,726 | +0.07(+0.89%) |