Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.330 | 8.337 | 8.330 | 8.337 | 5,233 | +0.01(+0.09%) |
May 23, 2011 | 8.330 | 8.330 | 8.330 | 8.330 | 26,291 | -0.03(-0.36%) |
May 20, 2011 | 8.360 | 8.360 | 8.360 | 8.360 | 525 | +0.06(+0.73%) |
May 19, 2011 | 8.299 | 8.299 | 8.299 | 8.299 | 2,063 | +0.08(+1.02%) |
May 17, 2011 | 8.383 | 8.216 | 8.216 | 8.216 | 657 | -0.19(-2.26%) |
May 16, 2011 | 8.429 | 8.487 | 8.406 | 8.406 | 2,994 | -0.02(-0.27%) |
May 13, 2011 | 8.444 | 8.444 | 8.429 | 8.429 | 665 | -0.03(-0.36%) |
May 12, 2011 | 8.459 | 8.459 | 8.459 | 8.459 | 394 | -0.06(-0.71%) |
May 11, 2011 | 8.550 | 8.558 | 8.520 | 8.520 | 2,747 | -0.04(-0.44%) |
May 06, 2011 | 8.558 | 8.558 | 8.558 | 8.558 | 1,314 | +0.05(+0.63%) |
May 05, 2011 | 8.596 | 8.596 | 8.444 | 8.505 | 2,839 | -0.16(-1.84%) |
May 04, 2011 | 8.664 | 8.664 | 8.664 | 8.664 | 1,022 | +0.03(+0.35%) |
May 03, 2011 | 8.634 | 8.634 | 8.634 | 8.634 | 841 | +0.02(+0.18%) |
May 02, 2011 | 8.619 | 8.634 | 8.619 | 8.619 | 3,450 | -0.01(-0.09%) |
Apr 29, 2011 | 8.634 | 8.634 | 8.626 | 8.626 | 644 | -0.05(-0.53%) |
Apr 28, 2011 | 8.672 | 8.672 | 8.672 | 8.672 | 1,352 | +0.05(+0.62%) |
Apr 27, 2011 | 8.756 | 8.756 | 8.550 | 8.619 | 5,245 | -0.15(-1.73%) |
Apr 26, 2011 | 8.748 | 8.893 | 8.748 | 8.771 | 4,601 | +0.02(+0.26%) |
Apr 21, 2011 | 8.748 | 8.748 | 8.748 | 8.748 | 394 | +0.00(+0.00%) |
Apr 20, 2011 | 8.748 | 8.748 | 8.748 | 8.748 | 657 | -0.01(-0.07%) |
Apr 19, 2011 | 8.756 | 8.756 | 8.748 | 8.754 | 1,314 | +0.04(+0.51%) |
Apr 18, 2011 | 8.710 | 8.725 | 8.710 | 8.710 | 1,643 | -0.04(-0.43%) |
Apr 15, 2011 | 8.748 | 8.748 | 8.748 | 8.748 | 657 | +0.00(+0.00%) |
Apr 14, 2011 | 8.748 | 8.761 | 8.748 | 8.748 | 4,075 | +0.00(+0.00%) |
Apr 13, 2011 | 8.748 | 8.748 | 8.748 | 8.748 | 657 | +0.00(+0.00%) |
Apr 12, 2011 | 8.748 | 8.763 | 8.718 | 8.748 | 18,860 | -0.01(-0.09%) |
Apr 08, 2011 | 8.756 | 8.756 | 8.756 | 8.756 | 0 | +0.01(+0.09%) |
Apr 06, 2011 | 8.748 | 8.748 | 8.748 | 8.748 | 0 | -0.01(-0.09%) |
Apr 05, 2011 | 8.855 | 8.855 | 8.756 | 8.756 | 302 | -0.07(-0.78%) |
Apr 04, 2011 | 8.824 | 8.824 | 8.824 | 8.824 | 2,629 | -0.11(-1.23%) |
Apr 01, 2011 | 8.870 | 8.938 | 8.870 | 8.934 | 838 | +0.07(+0.82%) |
Mar 31, 2011 | 8.862 | 8.862 | 8.862 | 8.862 | 1,311 | +0.08(+0.87%) |
Mar 29, 2011 | 8.786 | 8.786 | 8.786 | 8.786 | 0 | +0.01(+0.09%) |
Mar 28, 2011 | 8.702 | 8.786 | 8.702 | 8.778 | 3,023 | +0.11(+1.32%) |
Mar 25, 2011 | 8.664 | 8.664 | 8.664 | 8.664 | 172 | -0.01(-0.09%) |
Mar 24, 2011 | 8.596 | 8.672 | 8.596 | 8.672 | 670 | +0.08(+0.88%) |
Mar 23, 2011 | 8.604 | 8.604 | 8.596 | 8.596 | 3,496 | +0.00(+0.00%) |
Mar 22, 2011 | 8.672 | 8.672 | 8.596 | 8.596 | 942 | -0.08(-0.88%) |
Mar 21, 2011 | 8.634 | 8.672 | 8.634 | 8.672 | 11,722 | +0.04(+0.44%) |
Mar 18, 2011 | 8.634 | 8.634 | 8.634 | 8.634 | 2,629 | +0.04(+0.44%) |
Mar 17, 2011 | 8.596 | 8.604 | 8.581 | 8.596 | 3,835 | +0.00(+0.00%) |
Mar 16, 2011 | 8.604 | 8.611 | 8.596 | 8.596 | 14,775 | -0.08(-0.88%) |
Mar 15, 2011 | 8.634 | 8.672 | 8.626 | 8.672 | 920 | +0.03(+0.35%) |
Mar 14, 2011 | 8.596 | 8.642 | 8.596 | 8.642 | 1,535 | -0.03(-0.35%) |
Mar 11, 2011 | 8.657 | 8.672 | 8.596 | 8.672 | 13,105 | +0.08(+0.88%) |
Mar 10, 2011 | 8.558 | 8.596 | 8.558 | 8.596 | 5,693 | +0.00(+0.00%) |
Mar 09, 2011 | 8.640 | 8.657 | 8.596 | 8.596 | 10,011 | -0.08(-0.88%) |
Mar 08, 2011 | 8.596 | 8.672 | 8.588 | 8.672 | 3,023 | +0.02(+0.18%) |
Mar 07, 2011 | 8.527 | 8.657 | 8.520 | 8.657 | 4,077 | +0.05(+0.62%) |
Mar 04, 2011 | 8.543 | 8.604 | 8.520 | 8.604 | 2,760 | -0.07(-0.79%) |
Mar 03, 2011 | 8.649 | 8.672 | 8.649 | 8.672 | 920 | +0.02(+0.18%) |
Mar 02, 2011 | 8.558 | 8.657 | 8.558 | 8.657 | 657 | +0.13(+1.52%) |