Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.798 | 8.091 | 7.574 | 7.617 | 114,213 | -0.11(-1.45%) |
May 23, 2011 | 7.947 | 7.966 | 7.723 | 7.729 | 68,520 | -0.24(-3.01%) |
May 20, 2011 | 8.064 | 8.112 | 7.942 | 7.968 | 66,838 | -0.17(-2.03%) |
May 19, 2011 | 8.219 | 8.288 | 7.984 | 8.133 | 58,954 | -0.02(-0.20%) |
May 18, 2011 | 8.096 | 8.245 | 7.942 | 8.149 | 78,675 | +0.05(+0.59%) |
May 17, 2011 | 8.347 | 9.050 | 7.888 | 8.102 | 88,315 | -0.30(-3.61%) |
May 16, 2011 | 8.549 | 8.655 | 8.347 | 8.405 | 40,599 | -0.22(-2.59%) |
May 13, 2011 | 8.762 | 8.837 | 8.528 | 8.629 | 33,741 | -0.11(-1.28%) |
May 12, 2011 | 8.304 | 8.789 | 8.277 | 8.741 | 85,657 | +0.41(+4.92%) |
May 11, 2011 | 8.773 | 8.773 | 8.331 | 8.331 | 30,878 | -0.49(-5.56%) |
May 10, 2011 | 8.576 | 8.831 | 8.576 | 8.821 | 21,673 | +0.27(+3.11%) |
May 09, 2011 | 8.522 | 8.597 | 8.410 | 8.554 | 18,552 | +0.01(+0.06%) |
May 06, 2011 | 8.847 | 8.847 | 8.533 | 8.549 | 18,376 | -0.14(-1.65%) |
May 05, 2011 | 8.906 | 9.023 | 8.655 | 8.693 | 18,165 | -0.23(-2.57%) |
May 04, 2011 | 9.087 | 9.175 | 8.922 | 8.922 | 42,658 | -0.13(-1.41%) |
May 03, 2011 | 9.225 | 9.241 | 8.975 | 9.050 | 43,107 | -0.14(-1.56%) |
May 02, 2011 | 9.172 | 9.231 | 9.146 | 9.193 | 41,508 | +0.05(+0.52%) |
Apr 29, 2011 | 9.156 | 9.268 | 9.066 | 9.146 | 61,795 | +0.01(+0.06%) |
Apr 28, 2011 | 9.231 | 9.236 | 9.039 | 9.140 | 12,805 | -0.09(-0.98%) |
Apr 27, 2011 | 9.247 | 9.294 | 9.167 | 9.231 | 21,516 | -0.02(-0.17%) |
Apr 26, 2011 | 9.167 | 9.289 | 9.093 | 9.247 | 22,096 | +0.12(+1.27%) |
Apr 25, 2011 | 9.114 | 9.167 | 9.004 | 9.130 | 24,980 | +0.00(+0.00%) |
Apr 21, 2011 | 8.951 | 9.215 | 8.834 | 9.130 | 70,235 | +0.27(+3.10%) |
Apr 20, 2011 | 8.803 | 8.877 | 8.787 | 8.856 | 18,325 | +0.23(+2.63%) |
Apr 19, 2011 | 8.803 | 8.803 | 8.628 | 8.628 | 6,378 | -0.11(-1.27%) |
Apr 18, 2011 | 8.586 | 8.776 | 8.528 | 8.739 | 49,637 | +0.02(+0.24%) |
Apr 15, 2011 | 8.734 | 8.840 | 8.586 | 8.718 | 44,409 | -0.08(-0.90%) |
Apr 14, 2011 | 8.454 | 8.797 | 8.454 | 8.797 | 33,587 | +0.23(+2.65%) |
Apr 13, 2011 | 8.861 | 8.861 | 8.470 | 8.570 | 39,803 | -0.16(-1.82%) |
Apr 12, 2011 | 9.014 | 9.091 | 8.718 | 8.729 | 30,996 | -0.33(-3.62%) |
Apr 11, 2011 | 9.114 | 9.183 | 9.056 | 9.056 | 21,617 | -0.06(-0.64%) |
Apr 08, 2011 | 9.299 | 9.299 | 9.019 | 9.114 | 23,668 | -0.10(-1.09%) |
Apr 07, 2011 | 9.109 | 9.331 | 8.988 | 9.215 | 21,356 | +0.10(+1.04%) |
Apr 06, 2011 | 9.051 | 9.120 | 9.025 | 9.120 | 17,646 | +0.09(+0.99%) |
Apr 05, 2011 | 8.914 | 9.062 | 8.914 | 9.030 | 117,302 | +0.04(+0.47%) |
Apr 04, 2011 | 9.099 | 9.188 | 8.945 | 8.988 | 20,491 | -0.05(-0.53%) |
Apr 01, 2011 | 8.930 | 9.114 | 8.797 | 9.035 | 34,339 | +0.15(+1.73%) |
Mar 31, 2011 | 8.856 | 8.924 | 8.771 | 8.882 | 36,108 | -0.04(-0.47%) |
Mar 30, 2011 | 8.924 | 8.961 | 8.745 | 8.924 | 14,328 | +0.18(+2.05%) |
Mar 29, 2011 | 8.539 | 8.771 | 8.533 | 8.745 | 20,750 | +0.21(+2.48%) |
Mar 28, 2011 | 8.570 | 8.644 | 8.523 | 8.533 | 23,594 | -0.23(-2.59%) |
Mar 25, 2011 | 8.681 | 8.961 | 8.570 | 8.760 | 52,835 | +0.13(+1.53%) |
Mar 24, 2011 | 8.723 | 8.745 | 8.628 | 8.628 | 34,549 | -0.06(-0.73%) |
Mar 23, 2011 | 8.623 | 8.718 | 8.528 | 8.692 | 21,374 | +0.07(+0.80%) |
Mar 22, 2011 | 8.507 | 8.665 | 8.444 | 8.623 | 46,417 | +0.09(+1.05%) |
Mar 21, 2011 | 8.290 | 8.533 | 8.222 | 8.533 | 19,469 | +0.15(+1.76%) |
Mar 18, 2011 | 8.116 | 8.449 | 8.089 | 8.385 | 152,118 | +0.33(+4.07%) |
Mar 17, 2011 | 8.074 | 8.095 | 7.968 | 8.058 | 23,324 | +0.11(+1.40%) |
Mar 16, 2011 | 7.957 | 8.015 | 7.926 | 7.947 | 30,813 | -0.06(-0.73%) |
Mar 15, 2011 | 7.757 | 8.068 | 7.757 | 8.005 | 21,753 | -0.06(-0.79%) |
Mar 14, 2011 | 8.116 | 8.179 | 8.068 | 8.068 | 12,706 | -0.17(-2.12%) |
Mar 11, 2011 | 8.089 | 8.343 | 8.084 | 8.243 | 72,274 | +0.16(+1.96%) |
Mar 10, 2011 | 8.412 | 8.417 | 8.052 | 8.084 | 52,417 | -0.39(-4.55%) |
Mar 09, 2011 | 8.459 | 8.533 | 8.412 | 8.470 | 19,232 | +0.02(+0.25%) |
Mar 08, 2011 | 8.200 | 8.533 | 8.169 | 8.449 | 37,880 | +0.24(+2.96%) |
Mar 07, 2011 | 8.264 | 8.264 | 8.047 | 8.206 | 115,792 | +0.00(+0.00%) |
Mar 04, 2011 | 8.200 | 8.274 | 8.179 | 8.206 | 31,452 | -0.02(-0.19%) |
Mar 03, 2011 | 7.989 | 8.222 | 7.989 | 8.222 | 69,162 | +0.33(+4.22%) |
Mar 02, 2011 | 7.978 | 7.978 | 7.799 | 7.889 | 45,325 | -0.06(-0.80%) |