Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.250 | 7.257 | 7.012 | 7.173 | 50,477 | -0.02(-0.29%) |
May 23, 2011 | 7.194 | 7.320 | 7.047 | 7.194 | 25,260 | -0.15(-2.09%) |
May 20, 2011 | 7.355 | 7.481 | 7.005 | 7.348 | 114,589 | -0.03(-0.47%) |
May 19, 2011 | 7.593 | 7.593 | 7.376 | 7.383 | 51,471 | -0.17(-2.31%) |
May 18, 2011 | 7.418 | 7.565 | 7.257 | 7.558 | 34,080 | +0.19(+2.56%) |
May 17, 2011 | 7.530 | 7.649 | 7.278 | 7.369 | 45,991 | -0.24(-3.21%) |
May 16, 2011 | 8.026 | 8.026 | 7.600 | 7.614 | 21,743 | -0.43(-5.39%) |
May 13, 2011 | 8.054 | 8.138 | 8.047 | 8.047 | 20,852 | -0.01(-0.09%) |
May 12, 2011 | 7.851 | 8.068 | 7.782 | 8.054 | 17,022 | +0.15(+1.95%) |
May 11, 2011 | 8.159 | 8.180 | 7.858 | 7.900 | 17,472 | -0.27(-3.34%) |
May 10, 2011 | 7.951 | 8.270 | 7.889 | 8.173 | 19,861 | +0.28(+3.60%) |
May 09, 2011 | 7.528 | 7.972 | 7.445 | 7.889 | 35,267 | +0.33(+4.40%) |
May 06, 2011 | 7.854 | 7.910 | 7.508 | 7.556 | 27,347 | -0.17(-2.15%) |
May 05, 2011 | 8.097 | 8.125 | 7.667 | 7.722 | 49,085 | -0.42(-5.11%) |
May 04, 2011 | 8.228 | 8.374 | 8.090 | 8.138 | 54,418 | -0.19(-2.25%) |
May 03, 2011 | 8.319 | 8.360 | 8.305 | 8.326 | 62,714 | +0.00(+0.00%) |
May 02, 2011 | 8.420 | 8.665 | 8.326 | 8.326 | 29,107 | -0.30(-3.46%) |
Apr 29, 2011 | 8.527 | 8.658 | 8.395 | 8.624 | 34,000 | +0.10(+1.14%) |
Apr 28, 2011 | 8.464 | 8.527 | 8.353 | 8.527 | 24,993 | +0.07(+0.82%) |
Apr 27, 2011 | 8.665 | 8.665 | 8.319 | 8.457 | 89,792 | -0.20(-2.32%) |
Apr 26, 2011 | 8.741 | 8.866 | 8.644 | 8.658 | 47,744 | -0.07(-0.79%) |
Apr 25, 2011 | 8.825 | 8.922 | 8.679 | 8.728 | 66,326 | -0.16(-1.79%) |
Apr 21, 2011 | 8.991 | 8.991 | 8.644 | 8.887 | 19,540 | -0.03(-0.31%) |
Apr 20, 2011 | 8.866 | 8.936 | 8.804 | 8.915 | 59,919 | +0.08(+0.94%) |
Apr 19, 2011 | 8.603 | 8.852 | 8.582 | 8.832 | 38,883 | +0.21(+2.41%) |
Apr 18, 2011 | 8.492 | 8.679 | 8.374 | 8.624 | 17,630 | -0.01(-0.16%) |
Apr 15, 2011 | 8.464 | 8.665 | 8.464 | 8.637 | 35,188 | +0.17(+2.05%) |
Apr 14, 2011 | 8.443 | 8.547 | 8.332 | 8.464 | 48,228 | -0.06(-0.65%) |
Apr 13, 2011 | 8.679 | 9.095 | 8.159 | 8.520 | 121,592 | -0.70(-7.59%) |
Apr 12, 2011 | 8.956 | 9.254 | 8.956 | 9.220 | 49,564 | +0.21(+2.31%) |
Apr 11, 2011 | 8.894 | 9.102 | 8.762 | 9.012 | 67,809 | +0.14(+1.56%) |
Apr 08, 2011 | 9.060 | 9.074 | 8.832 | 8.873 | 21,195 | -0.16(-1.77%) |
Apr 07, 2011 | 8.811 | 9.081 | 8.755 | 9.033 | 63,172 | +0.24(+2.68%) |
Apr 06, 2011 | 8.367 | 8.839 | 8.367 | 8.797 | 21,856 | +0.50(+6.02%) |
Apr 05, 2011 | 8.270 | 8.381 | 8.118 | 8.298 | 16,427 | +0.03(+0.42%) |
Apr 04, 2011 | 8.263 | 8.319 | 8.201 | 8.263 | 16,085 | +0.05(+0.59%) |
Apr 01, 2011 | 8.395 | 8.395 | 8.194 | 8.215 | 58,061 | -0.08(-0.92%) |
Mar 31, 2011 | 8.197 | 8.319 | 8.173 | 8.291 | 61,612 | +0.15(+1.79%) |
Mar 30, 2011 | 8.208 | 8.235 | 8.118 | 8.145 | 18,751 | -0.06(-0.68%) |
Mar 29, 2011 | 8.235 | 8.235 | 8.090 | 8.201 | 14,778 | +0.00(+0.00%) |
Mar 28, 2011 | 8.464 | 8.464 | 8.187 | 8.201 | 29,803 | -0.22(-2.63%) |
Mar 25, 2011 | 8.409 | 8.714 | 8.395 | 8.423 | 30,854 | +0.08(+0.91%) |
Mar 24, 2011 | 8.332 | 8.450 | 8.298 | 8.346 | 16,082 | +0.07(+0.84%) |
Mar 23, 2011 | 8.249 | 8.319 | 8.145 | 8.277 | 37,079 | -0.02(-0.25%) |
Mar 22, 2011 | 8.436 | 8.436 | 8.208 | 8.298 | 34,122 | -0.12(-1.40%) |
Mar 21, 2011 | 8.395 | 8.423 | 8.291 | 8.416 | 23,750 | +0.19(+2.36%) |
Mar 18, 2011 | 8.152 | 8.360 | 8.118 | 8.222 | 85,492 | +0.16(+1.98%) |
Mar 17, 2011 | 8.277 | 8.319 | 7.972 | 8.062 | 78,642 | +0.03(+0.43%) |
Mar 16, 2011 | 8.457 | 8.457 | 8.021 | 8.027 | 79,673 | -0.43(-5.08%) |
Mar 15, 2011 | 8.083 | 8.561 | 8.083 | 8.457 | 24,256 | +0.06(+0.74%) |
Mar 14, 2011 | 8.305 | 8.471 | 8.277 | 8.395 | 12,978 | +0.00(+0.00%) |
Mar 11, 2011 | 8.388 | 8.450 | 8.346 | 8.395 | 19,171 | -0.02(-0.25%) |
Mar 10, 2011 | 8.748 | 8.748 | 8.339 | 8.416 | 48,664 | -0.50(-5.60%) |
Mar 09, 2011 | 9.033 | 9.033 | 8.894 | 8.915 | 14,226 | -0.11(-1.23%) |
Mar 08, 2011 | 9.019 | 9.199 | 8.943 | 9.026 | 28,530 | +0.03(+0.39%) |
Mar 07, 2011 | 9.102 | 9.102 | 8.977 | 8.991 | 32,577 | -0.11(-1.22%) |
Mar 04, 2011 | 9.123 | 9.130 | 8.949 | 9.102 | 43,740 | -0.06(-0.61%) |
Mar 03, 2011 | 9.033 | 9.164 | 9.019 | 9.157 | 36,290 | +0.21(+2.32%) |
Mar 02, 2011 | 8.956 | 9.185 | 8.693 | 8.949 | 25,008 | +0.01(+0.08%) |