Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.110 | 8.300 | 8.000 | 8.130 | 643,056 | +0.05(+0.62%) |
May 23, 2011 | 8.090 | 8.150 | 7.960 | 8.080 | 571,380 | -0.14(-1.76%) |
May 20, 2011 | 7.980 | 8.290 | 7.980 | 8.225 | 725,906 | +0.19(+2.30%) |
May 19, 2011 | 8.130 | 8.180 | 7.910 | 8.040 | 544,332 | +0.03(+0.37%) |
May 18, 2011 | 7.990 | 8.040 | 7.860 | 8.010 | 569,477 | +0.17(+2.17%) |
May 17, 2011 | 7.960 | 8.090 | 7.710 | 7.840 | 965,385 | -0.12(-1.51%) |
May 16, 2011 | 8.300 | 8.350 | 7.960 | 7.960 | 684,746 | -0.20(-2.45%) |
May 13, 2011 | 8.340 | 8.360 | 7.920 | 8.160 | 973,547 | -0.20(-2.39%) |
May 12, 2011 | 8.300 | 8.400 | 8.050 | 8.360 | 632,869 | +0.02(+0.24%) |
May 11, 2011 | 8.750 | 8.800 | 8.290 | 8.340 | 787,653 | -0.41(-4.69%) |
May 10, 2011 | 8.620 | 8.850 | 8.540 | 8.750 | 721,642 | +0.20(+2.34%) |
May 09, 2011 | 8.570 | 8.700 | 8.350 | 8.550 | 656,278 | -0.09(-1.04%) |
May 06, 2011 | 8.190 | 8.750 | 8.051 | 8.640 | 1,161,854 | +0.57(+7.06%) |
May 05, 2011 | 8.010 | 8.250 | 7.920 | 8.070 | 561,951 | +0.00(+0.00%) |
May 04, 2011 | 8.260 | 8.304 | 7.780 | 8.070 | 723,889 | -0.18(-2.18%) |
May 03, 2011 | 8.600 | 8.700 | 8.070 | 8.250 | 838,267 | -0.29(-3.40%) |
May 02, 2011 | 8.560 | 8.900 | 8.510 | 8.540 | 460,551 | -0.29(-3.28%) |
Apr 29, 2011 | 8.810 | 8.910 | 8.620 | 8.830 | 361,240 | +0.07(+0.80%) |
Apr 28, 2011 | 8.810 | 8.990 | 8.710 | 8.760 | 456,943 | -0.06(-0.68%) |
Apr 27, 2011 | 8.760 | 8.830 | 8.570 | 8.820 | 373,470 | +0.04(+0.40%) |
Apr 26, 2011 | 8.730 | 8.870 | 8.650 | 8.785 | 484,470 | +0.09(+0.98%) |
Apr 25, 2011 | 8.580 | 8.740 | 8.540 | 8.700 | 423,280 | +0.16(+1.87%) |
Apr 21, 2011 | 8.510 | 8.730 | 8.440 | 8.540 | 1,286,327 | +0.06(+0.71%) |
Apr 20, 2011 | 8.420 | 8.500 | 8.370 | 8.480 | 395,765 | +0.19(+2.29%) |
Apr 19, 2011 | 8.400 | 8.420 | 8.250 | 8.290 | 424,362 | -0.07(-0.84%) |
Apr 18, 2011 | 8.250 | 8.460 | 8.070 | 8.360 | 756,368 | -0.06(-0.71%) |
Apr 15, 2011 | 8.420 | 8.620 | 8.320 | 8.420 | 592,683 | -0.02(-0.24%) |
Apr 14, 2011 | 8.160 | 8.450 | 8.145 | 8.440 | 920,956 | +0.28(+3.43%) |
Apr 13, 2011 | 8.400 | 8.500 | 8.110 | 8.160 | 1,261,140 | -0.19(-2.28%) |
Apr 12, 2011 | 8.540 | 8.550 | 8.320 | 8.350 | 755,375 | -0.23(-2.68%) |
Apr 11, 2011 | 8.800 | 8.900 | 8.550 | 8.580 | 692,692 | -0.22(-2.50%) |
Apr 08, 2011 | 8.940 | 8.980 | 8.750 | 8.800 | 395,094 | -0.13(-1.46%) |
Apr 07, 2011 | 8.910 | 9.010 | 8.780 | 8.930 | 818,191 | +0.05(+0.56%) |
Apr 06, 2011 | 9.070 | 9.210 | 8.750 | 8.880 | 1,313,322 | -0.17(-1.93%) |
Apr 05, 2011 | 9.220 | 9.270 | 8.980 | 9.055 | 1,771,115 | -0.33(-3.46%) |
Apr 04, 2011 | 9.670 | 9.700 | 9.210 | 9.380 | 1,348,407 | -0.52(-5.25%) |
Apr 01, 2011 | 10.10 | 10.10 | 9.860 | 9.900 | 527,184 | -0.14(-1.39%) |
Mar 31, 2011 | 10.01 | 10.08 | 9.738 | 10.04 | 820,880 | +0.02(+0.20%) |
Mar 30, 2011 | 10.02 | 10.19 | 9.730 | 10.02 | 2,004,058 | +0.29(+2.98%) |
Mar 29, 2011 | 9.200 | 10.00 | 9.100 | 9.730 | 2,607,517 | +0.51(+5.53%) |
Mar 28, 2011 | 9.200 | 9.260 | 9.110 | 9.220 | 614,554 | +0.09(+0.93%) |
Mar 25, 2011 | 9.240 | 9.250 | 9.120 | 9.135 | 475,013 | -0.05(-0.54%) |
Mar 24, 2011 | 9.070 | 9.260 | 8.990 | 9.185 | 640,749 | +0.17(+1.83%) |
Mar 23, 2011 | 9.100 | 9.100 | 8.930 | 9.020 | 995,692 | -0.14(-1.53%) |
Mar 22, 2011 | 9.300 | 9.300 | 9.050 | 9.160 | 568,003 | -0.14(-1.51%) |
Mar 21, 2011 | 9.180 | 9.400 | 9.030 | 9.300 | 1,096,573 | +0.14(+1.53%) |
Mar 18, 2011 | 9.110 | 9.300 | 8.950 | 9.160 | 3,453,973 | +0.16(+1.78%) |
Mar 17, 2011 | 8.920 | 9.200 | 8.720 | 9.000 | 2,708,316 | +0.32(+3.69%) |
Mar 16, 2011 | 8.830 | 9.000 | 8.510 | 8.680 | 1,170,348 | -0.15(-1.70%) |
Mar 15, 2011 | 8.500 | 8.920 | 8.490 | 8.830 | 758,298 | +0.03(+0.34%) |
Mar 14, 2011 | 8.540 | 8.910 | 8.460 | 8.800 | 922,169 | +0.20(+2.33%) |
Mar 11, 2011 | 8.510 | 8.650 | 8.390 | 8.600 | 508,092 | +0.05(+0.58%) |
Mar 10, 2011 | 8.670 | 8.670 | 8.410 | 8.550 | 927,996 | -0.22(-2.51%) |
Mar 09, 2011 | 8.640 | 8.840 | 8.520 | 8.770 | 723,752 | +0.18(+2.10%) |
Mar 08, 2011 | 8.640 | 8.795 | 8.460 | 8.590 | 780,041 | -0.03(-0.35%) |
Mar 07, 2011 | 8.700 | 8.720 | 8.300 | 8.620 | 964,646 | -0.08(-0.92%) |
Mar 04, 2011 | 8.460 | 9.120 | 8.401 | 8.700 | 1,440,403 | +0.07(+0.81%) |
Mar 03, 2011 | 8.530 | 8.650 | 8.420 | 8.630 | 941,458 | +0.14(+1.65%) |
Mar 02, 2011 | 8.380 | 8.660 | 8.310 | 8.490 | 604,275 | +0.11(+1.28%) |