Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.113 | 8.117 | 8.019 | 8.027 | 2,001,558 | -0.07(-0.86%) |
May 23, 2011 | 8.060 | 8.144 | 8.019 | 8.097 | 1,516,804 | -0.14(-1.64%) |
May 20, 2011 | 8.330 | 8.330 | 8.177 | 8.232 | 1,476,234 | -0.14(-1.62%) |
May 19, 2011 | 8.425 | 8.441 | 8.272 | 8.367 | 811,131 | +0.01(+0.07%) |
May 18, 2011 | 8.330 | 8.419 | 8.330 | 8.361 | 1,079,777 | +0.03(+0.42%) |
May 17, 2011 | 8.271 | 8.388 | 8.232 | 8.326 | 1,629,410 | +0.02(+0.20%) |
May 16, 2011 | 8.361 | 8.462 | 8.293 | 8.310 | 1,368,658 | -0.11(-1.27%) |
May 13, 2011 | 8.583 | 8.607 | 8.345 | 8.416 | 1,395,085 | -0.17(-1.98%) |
May 12, 2011 | 8.691 | 8.753 | 8.490 | 8.587 | 2,144,845 | -0.13(-1.50%) |
May 11, 2011 | 8.841 | 8.894 | 8.660 | 8.718 | 1,099,520 | -0.17(-1.91%) |
May 10, 2011 | 8.824 | 8.939 | 8.816 | 8.888 | 786,246 | +0.11(+1.31%) |
May 09, 2011 | 8.595 | 8.777 | 8.558 | 8.773 | 781,582 | +0.16(+1.88%) |
May 06, 2011 | 8.652 | 8.738 | 8.566 | 8.611 | 747,979 | +0.07(+0.84%) |
May 05, 2011 | 8.519 | 8.667 | 8.449 | 8.539 | 1,484,001 | -0.03(-0.33%) |
May 04, 2011 | 8.792 | 8.804 | 8.564 | 8.568 | 1,289,119 | -0.22(-2.52%) |
May 03, 2011 | 8.915 | 8.937 | 8.755 | 8.790 | 1,108,970 | -0.15(-1.72%) |
May 02, 2011 | 8.958 | 8.958 | 8.933 | 8.943 | 775,381 | -0.07(-0.77%) |
Apr 29, 2011 | 9.011 | 9.095 | 8.990 | 9.013 | 916,995 | +0.02(+0.27%) |
Apr 28, 2011 | 8.890 | 8.992 | 8.847 | 8.988 | 1,117,448 | +0.08(+0.85%) |
Apr 27, 2011 | 8.831 | 8.939 | 8.718 | 8.913 | 1,343,007 | +0.10(+1.09%) |
Apr 26, 2011 | 8.751 | 8.931 | 8.751 | 8.816 | 1,193,214 | +0.08(+0.89%) |
Apr 25, 2011 | 8.720 | 8.745 | 8.638 | 8.739 | 1,147,222 | -0.03(-0.30%) |
Apr 21, 2011 | 8.737 | 8.835 | 8.636 | 8.765 | 1,644,125 | +0.09(+1.06%) |
Apr 20, 2011 | 8.630 | 8.820 | 8.620 | 8.673 | 2,845,171 | +0.19(+2.26%) |
Apr 19, 2011 | 8.990 | 8.990 | 8.334 | 8.481 | 3,709,188 | -0.10(-1.17%) |
Apr 18, 2011 | 8.581 | 8.626 | 8.505 | 8.581 | 1,425,737 | -0.12(-1.43%) |
Apr 15, 2011 | 8.606 | 8.741 | 8.565 | 8.706 | 1,181,565 | +0.08(+0.88%) |
Apr 14, 2011 | 8.581 | 8.638 | 8.561 | 8.630 | 1,372,050 | +0.03(+0.36%) |
Apr 13, 2011 | 8.636 | 8.645 | 8.514 | 8.600 | 1,331,496 | +0.02(+0.29%) |
Apr 12, 2011 | 8.571 | 8.608 | 8.516 | 8.575 | 1,128,926 | -0.04(-0.43%) |
Apr 11, 2011 | 8.657 | 8.694 | 8.579 | 8.612 | 674,819 | -0.03(-0.35%) |
Apr 08, 2011 | 8.867 | 8.871 | 8.594 | 8.643 | 909,682 | -0.15(-1.72%) |
Apr 07, 2011 | 8.892 | 8.911 | 8.763 | 8.794 | 1,095,458 | -0.09(-0.97%) |
Apr 06, 2011 | 8.996 | 9.053 | 8.861 | 8.880 | 857,821 | -0.07(-0.73%) |
Apr 05, 2011 | 9.055 | 9.096 | 8.933 | 8.945 | 910,612 | -0.12(-1.29%) |
Apr 04, 2011 | 9.027 | 9.078 | 8.947 | 9.061 | 1,062,676 | +0.04(+0.41%) |
Apr 01, 2011 | 9.074 | 9.157 | 8.998 | 9.025 | 711,987 | -0.03(-0.38%) |
Mar 31, 2011 | 8.949 | 9.124 | 8.949 | 9.059 | 742,337 | +0.11(+1.21%) |
Mar 30, 2011 | 8.951 | 8.951 | 8.951 | 8.951 | 1,089,889 | +0.04(+0.48%) |
Mar 29, 2011 | 8.810 | 8.908 | 8.739 | 8.908 | 658,242 | +0.08(+0.93%) |
Mar 28, 2011 | 8.800 | 8.908 | 8.771 | 8.826 | 854,992 | +0.03(+0.40%) |
Mar 25, 2011 | 8.826 | 8.939 | 8.747 | 8.792 | 1,002,705 | +0.01(+0.09%) |
Mar 24, 2011 | 8.743 | 8.822 | 8.620 | 8.784 | 1,024,656 | +0.07(+0.82%) |
Mar 23, 2011 | 8.665 | 8.732 | 8.563 | 8.712 | 1,312,172 | -0.01(-0.09%) |
Mar 22, 2011 | 8.847 | 8.880 | 8.685 | 8.720 | 1,344,172 | -0.11(-1.25%) |
Mar 21, 2011 | 8.849 | 8.861 | 8.796 | 8.831 | 795,246 | +0.17(+1.91%) |
Mar 18, 2011 | 8.604 | 8.681 | 8.571 | 8.665 | 1,791,872 | +0.11(+1.27%) |
Mar 17, 2011 | 8.638 | 8.653 | 8.493 | 8.557 | 1,360,054 | +0.06(+0.72%) |
Mar 16, 2011 | 8.538 | 8.610 | 8.447 | 8.495 | 1,574,585 | -0.07(-0.81%) |
Mar 15, 2011 | 8.532 | 8.606 | 8.493 | 8.565 | 1,938,533 | -0.02(-0.21%) |
Mar 14, 2011 | 8.493 | 8.614 | 8.422 | 8.583 | 1,191,712 | +0.00(+0.00%) |
Mar 11, 2011 | 8.414 | 8.583 | 8.379 | 8.583 | 2,157,136 | +0.14(+1.65%) |
Mar 10, 2011 | 8.622 | 8.626 | 8.428 | 8.444 | 1,532,269 | -0.30(-3.39%) |
Mar 09, 2011 | 8.657 | 8.816 | 8.591 | 8.741 | 1,097,010 | +0.07(+0.75%) |
Mar 08, 2011 | 8.428 | 8.749 | 8.428 | 8.675 | 1,958,805 | +0.25(+2.91%) |
Mar 07, 2011 | 8.479 | 8.479 | 8.328 | 8.430 | 2,331,709 | -0.03(-0.36%) |
Mar 04, 2011 | 8.403 | 8.475 | 8.342 | 8.461 | 1,683,726 | +0.07(+0.88%) |
Mar 03, 2011 | 8.234 | 8.432 | 8.234 | 8.387 | 971,469 | +0.25(+3.01%) |
Mar 02, 2011 | 8.101 | 8.252 | 8.077 | 8.142 | 841,478 | +0.03(+0.33%) |