Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.456 | 8.469 | 8.357 | 8.399 | 477,302 | -0.05(-0.56%) |
May 23, 2011 | 8.404 | 8.494 | 8.399 | 8.446 | 433,962 | -0.10(-1.22%) |
May 20, 2011 | 8.555 | 8.631 | 8.446 | 8.551 | 470,180 | -0.05(-0.61%) |
May 19, 2011 | 8.584 | 8.621 | 8.456 | 8.603 | 647,483 | +0.08(+0.89%) |
May 18, 2011 | 8.427 | 8.555 | 8.385 | 8.527 | 377,041 | +0.14(+1.69%) |
May 17, 2011 | 8.399 | 8.461 | 8.370 | 8.385 | 521,859 | -0.05(-0.56%) |
May 16, 2011 | 8.517 | 8.573 | 8.404 | 8.432 | 669,597 | -0.12(-1.38%) |
May 13, 2011 | 8.588 | 8.598 | 8.498 | 8.551 | 2,014,149 | -0.05(-0.55%) |
May 12, 2011 | 8.555 | 8.638 | 8.451 | 8.598 | 571,714 | +0.01(+0.11%) |
May 11, 2011 | 8.517 | 8.612 | 8.458 | 8.588 | 494,098 | +0.07(+0.83%) |
May 10, 2011 | 8.551 | 8.551 | 8.475 | 8.517 | 474,968 | +0.00(+0.06%) |
May 09, 2011 | 8.489 | 8.541 | 8.447 | 8.513 | 447,743 | +0.03(+0.39%) |
May 06, 2011 | 8.286 | 8.546 | 8.281 | 8.480 | 680,417 | +0.26(+3.23%) |
May 05, 2011 | 8.385 | 8.432 | 8.191 | 8.215 | 671,955 | -0.18(-2.20%) |
May 04, 2011 | 8.409 | 8.517 | 8.399 | 8.399 | 731,466 | -0.02(-0.28%) |
May 03, 2011 | 8.517 | 8.565 | 8.399 | 8.423 | 801,922 | -0.11(-1.33%) |
May 02, 2011 | 8.588 | 8.593 | 8.536 | 8.536 | 1,428,683 | -0.02(-0.22%) |
Apr 29, 2011 | 8.612 | 8.683 | 8.536 | 8.555 | 812,850 | -0.06(-0.66%) |
Apr 28, 2011 | 8.565 | 8.612 | 8.546 | 8.612 | 601,087 | +0.05(+0.55%) |
Apr 27, 2011 | 8.716 | 8.745 | 8.375 | 8.565 | 1,887,867 | -0.34(-3.77%) |
Apr 26, 2011 | 8.707 | 8.953 | 8.697 | 8.901 | 711,189 | +0.17(+1.95%) |
Apr 25, 2011 | 8.896 | 8.929 | 8.683 | 8.730 | 512,180 | -0.18(-1.97%) |
Apr 21, 2011 | 8.934 | 8.934 | 8.868 | 8.905 | 260,555 | +0.01(+0.16%) |
Apr 20, 2011 | 8.773 | 8.891 | 8.773 | 8.891 | 332,243 | +0.18(+2.01%) |
Apr 19, 2011 | 8.754 | 8.797 | 8.607 | 8.716 | 666,325 | -0.02(-0.27%) |
Apr 18, 2011 | 8.778 | 8.872 | 8.607 | 8.740 | 869,073 | -0.14(-1.55%) |
Apr 15, 2011 | 8.834 | 8.924 | 8.811 | 8.877 | 810,803 | +0.02(+0.21%) |
Apr 14, 2011 | 8.527 | 8.872 | 8.470 | 8.858 | 1,205,391 | +0.28(+3.31%) |
Apr 13, 2011 | 8.328 | 8.617 | 8.309 | 8.574 | 823,981 | +0.29(+3.54%) |
Apr 12, 2011 | 8.579 | 8.607 | 7.907 | 8.281 | 2,720,812 | -0.36(-4.21%) |
Apr 11, 2011 | 8.759 | 8.821 | 8.588 | 8.645 | 510,965 | -0.10(-1.14%) |
Apr 08, 2011 | 8.924 | 8.967 | 8.683 | 8.745 | 490,123 | -0.14(-1.54%) |
Apr 07, 2011 | 8.839 | 8.953 | 8.697 | 8.882 | 631,528 | +0.03(+0.32%) |
Apr 06, 2011 | 9.080 | 9.095 | 8.839 | 8.853 | 904,391 | -0.18(-1.94%) |
Apr 05, 2011 | 8.957 | 9.080 | 8.896 | 9.028 | 556,849 | +0.01(+0.16%) |
Apr 04, 2011 | 9.038 | 9.071 | 8.896 | 9.014 | 626,754 | +0.00(+0.00%) |
Apr 01, 2011 | 8.882 | 9.014 | 8.853 | 9.014 | 795,014 | +0.13(+1.49%) |
Mar 31, 2011 | 8.811 | 8.943 | 8.778 | 8.882 | 738,242 | +0.02(+0.27%) |
Mar 30, 2011 | 8.858 | 8.858 | 8.858 | 8.858 | 1,245,291 | -0.18(-2.04%) |
Mar 29, 2011 | 9.033 | 9.085 | 8.948 | 9.043 | 516,981 | +0.04(+0.42%) |
Mar 28, 2011 | 9.108 | 9.126 | 8.991 | 9.005 | 936,205 | -0.07(-0.82%) |
Mar 25, 2011 | 8.855 | 9.173 | 8.855 | 9.080 | 1,156,269 | +0.22(+2.43%) |
Mar 24, 2011 | 8.827 | 8.892 | 8.724 | 8.864 | 1,284,877 | +0.10(+1.18%) |
Mar 23, 2011 | 8.682 | 8.785 | 8.649 | 8.761 | 956,770 | +0.08(+0.97%) |
Mar 22, 2011 | 8.846 | 8.864 | 8.518 | 8.677 | 1,710,114 | -0.30(-3.34%) |
Mar 21, 2011 | 9.056 | 9.075 | 8.902 | 8.977 | 1,352,846 | +0.21(+2.40%) |
Mar 18, 2011 | 8.602 | 8.771 | 8.588 | 8.766 | 1,530,213 | +0.20(+2.29%) |
Mar 17, 2011 | 8.541 | 8.635 | 8.509 | 8.570 | 727,331 | +0.10(+1.16%) |
Mar 16, 2011 | 8.471 | 8.527 | 8.401 | 8.471 | 1,003,129 | +0.02(+0.22%) |
Mar 15, 2011 | 8.443 | 8.574 | 8.424 | 8.453 | 1,183,534 | -0.12(-1.42%) |
Mar 14, 2011 | 8.401 | 8.588 | 8.392 | 8.574 | 1,380,419 | +0.14(+1.66%) |
Mar 11, 2011 | 8.476 | 8.534 | 8.401 | 8.434 | 1,534,837 | -0.06(-0.72%) |
Mar 10, 2011 | 8.509 | 8.705 | 8.275 | 8.495 | 2,197,711 | -0.05(-0.60%) |
Mar 09, 2011 | 8.424 | 8.733 | 8.424 | 8.546 | 1,640,363 | +0.10(+1.16%) |
Mar 08, 2011 | 8.424 | 8.541 | 8.387 | 8.448 | 1,827,783 | +0.03(+0.33%) |
Mar 07, 2011 | 8.354 | 8.434 | 8.312 | 8.420 | 2,021,168 | +0.10(+1.18%) |
Mar 04, 2011 | 8.256 | 8.345 | 8.167 | 8.321 | 1,958,984 | +0.05(+0.62%) |
Mar 03, 2011 | 8.448 | 8.598 | 8.247 | 8.270 | 3,204,475 | +0.13(+1.55%) |
Mar 02, 2011 | 7.296 | 8.441 | 7.296 | 8.144 | 7,179,335 | +1.11(+15.85%) |