Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.269 | 7.276 | 7.031 | 7.192 | 50,344 | -0.02(-0.29%) |
May 23, 2011 | 7.213 | 7.339 | 7.066 | 7.213 | 25,194 | -0.15(-2.09%) |
May 20, 2011 | 7.374 | 7.501 | 7.024 | 7.367 | 114,289 | -0.04(-0.47%) |
May 19, 2011 | 7.613 | 7.613 | 7.395 | 7.402 | 51,336 | -0.18(-2.31%) |
May 18, 2011 | 7.437 | 7.585 | 7.276 | 7.578 | 33,990 | +0.19(+2.56%) |
May 17, 2011 | 7.550 | 7.669 | 7.297 | 7.388 | 45,871 | -0.25(-3.21%) |
May 16, 2011 | 8.047 | 8.047 | 7.620 | 7.634 | 21,686 | -0.43(-5.39%) |
May 13, 2011 | 8.075 | 8.159 | 8.068 | 8.068 | 20,797 | -0.01(-0.09%) |
May 12, 2011 | 7.872 | 8.089 | 7.802 | 8.075 | 16,977 | +0.15(+1.95%) |
May 11, 2011 | 8.181 | 8.202 | 7.879 | 7.921 | 17,426 | -0.27(-3.34%) |
May 10, 2011 | 7.972 | 8.292 | 7.910 | 8.195 | 19,808 | +0.28(+3.60%) |
May 09, 2011 | 7.548 | 7.993 | 7.465 | 7.910 | 35,174 | +0.33(+4.40%) |
May 06, 2011 | 7.875 | 7.930 | 7.527 | 7.576 | 27,276 | -0.17(-2.15%) |
May 05, 2011 | 8.118 | 8.146 | 7.687 | 7.743 | 48,956 | -0.42(-5.11%) |
May 04, 2011 | 8.250 | 8.396 | 8.111 | 8.160 | 54,276 | -0.19(-2.25%) |
May 03, 2011 | 8.340 | 8.382 | 8.327 | 8.347 | 62,550 | +0.00(+0.00%) |
May 02, 2011 | 8.443 | 8.688 | 8.347 | 8.347 | 29,031 | -0.30(-3.46%) |
Apr 29, 2011 | 8.549 | 8.681 | 8.417 | 8.646 | 33,911 | +0.10(+1.14%) |
Apr 28, 2011 | 8.486 | 8.549 | 8.375 | 8.549 | 24,928 | +0.07(+0.82%) |
Apr 27, 2011 | 8.688 | 8.688 | 8.340 | 8.479 | 89,557 | -0.20(-2.32%) |
Apr 26, 2011 | 8.764 | 8.890 | 8.667 | 8.681 | 47,618 | -0.07(-0.79%) |
Apr 25, 2011 | 8.848 | 8.945 | 8.702 | 8.751 | 66,153 | -0.16(-1.79%) |
Apr 21, 2011 | 9.015 | 9.015 | 8.667 | 8.910 | 19,489 | -0.03(-0.31%) |
Apr 20, 2011 | 8.890 | 8.959 | 8.827 | 8.938 | 59,762 | +0.08(+0.94%) |
Apr 19, 2011 | 8.625 | 8.876 | 8.605 | 8.855 | 38,781 | +0.21(+2.41%) |
Apr 18, 2011 | 8.514 | 8.702 | 8.396 | 8.646 | 17,584 | -0.01(-0.16%) |
Apr 15, 2011 | 8.486 | 8.688 | 8.486 | 8.660 | 35,095 | +0.17(+2.05%) |
Apr 14, 2011 | 8.466 | 8.570 | 8.354 | 8.486 | 48,102 | -0.06(-0.65%) |
Apr 13, 2011 | 8.702 | 9.119 | 8.181 | 8.542 | 121,273 | -0.70(-7.59%) |
Apr 12, 2011 | 8.980 | 9.279 | 8.980 | 9.244 | 49,434 | +0.21(+2.31%) |
Apr 11, 2011 | 8.917 | 9.126 | 8.785 | 9.036 | 67,632 | +0.14(+1.56%) |
Apr 08, 2011 | 9.084 | 9.098 | 8.855 | 8.897 | 21,139 | -0.16(-1.77%) |
Apr 07, 2011 | 8.834 | 9.105 | 8.778 | 9.056 | 63,006 | +0.24(+2.68%) |
Apr 06, 2011 | 8.389 | 8.862 | 8.389 | 8.820 | 21,798 | +0.50(+6.02%) |
Apr 05, 2011 | 8.292 | 8.403 | 8.139 | 8.320 | 16,384 | +0.03(+0.42%) |
Apr 04, 2011 | 8.285 | 8.340 | 8.222 | 8.285 | 16,043 | +0.05(+0.59%) |
Apr 01, 2011 | 8.417 | 8.417 | 8.215 | 8.236 | 57,908 | -0.08(-0.92%) |
Mar 31, 2011 | 8.219 | 8.340 | 8.195 | 8.313 | 61,451 | +0.15(+1.79%) |
Mar 30, 2011 | 8.229 | 8.257 | 8.139 | 8.167 | 18,702 | -0.06(-0.68%) |
Mar 29, 2011 | 8.257 | 8.257 | 8.111 | 8.222 | 14,740 | +0.00(+0.00%) |
Mar 28, 2011 | 8.486 | 8.486 | 8.208 | 8.222 | 29,724 | -0.22(-2.63%) |
Mar 25, 2011 | 8.431 | 8.737 | 8.417 | 8.445 | 30,773 | +0.08(+0.91%) |
Mar 24, 2011 | 8.354 | 8.473 | 8.320 | 8.368 | 16,040 | +0.07(+0.84%) |
Mar 23, 2011 | 8.271 | 8.340 | 8.167 | 8.299 | 36,982 | -0.02(-0.25%) |
Mar 22, 2011 | 8.459 | 8.459 | 8.229 | 8.320 | 34,032 | -0.12(-1.40%) |
Mar 21, 2011 | 8.417 | 8.445 | 8.313 | 8.438 | 23,687 | +0.19(+2.36%) |
Mar 18, 2011 | 8.174 | 8.382 | 8.139 | 8.243 | 85,268 | +0.16(+1.98%) |
Mar 17, 2011 | 8.299 | 8.340 | 7.993 | 8.083 | 78,435 | +0.03(+0.43%) |
Mar 16, 2011 | 8.479 | 8.479 | 8.042 | 8.049 | 79,464 | -0.43(-5.08%) |
Mar 15, 2011 | 8.104 | 8.584 | 8.104 | 8.479 | 24,192 | +0.06(+0.74%) |
Mar 14, 2011 | 8.327 | 8.493 | 8.299 | 8.417 | 12,944 | +0.00(+0.00%) |
Mar 11, 2011 | 8.410 | 8.473 | 8.368 | 8.417 | 19,121 | -0.02(-0.25%) |
Mar 10, 2011 | 8.771 | 8.771 | 8.361 | 8.438 | 48,536 | -0.50(-5.60%) |
Mar 09, 2011 | 9.056 | 9.056 | 8.917 | 8.938 | 14,189 | -0.11(-1.23%) |
Mar 08, 2011 | 9.042 | 9.223 | 8.966 | 9.049 | 28,455 | +0.03(+0.39%) |
Mar 07, 2011 | 9.126 | 9.126 | 9.001 | 9.015 | 32,491 | -0.11(-1.22%) |
Mar 04, 2011 | 9.147 | 9.154 | 8.973 | 9.126 | 43,626 | -0.06(-0.61%) |
Mar 03, 2011 | 9.056 | 9.188 | 9.042 | 9.181 | 36,195 | +0.21(+2.32%) |
Mar 02, 2011 | 8.980 | 9.209 | 8.716 | 8.973 | 24,942 | +0.01(+0.08%) |