Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.520 | 8.550 | 8.450 | 8.550 | 10,963 | +0.16(+1.91%) |
May 23, 2011 | 8.430 | 8.500 | 8.390 | 8.390 | 12,627 | -0.38(-4.33%) |
May 20, 2011 | 8.710 | 8.770 | 8.650 | 8.770 | 42,521 | +0.01(+0.11%) |
May 19, 2011 | 8.550 | 8.760 | 8.550 | 8.760 | 220,482 | +0.03(+0.34%) |
May 18, 2011 | 8.590 | 8.730 | 8.580 | 8.730 | 22,673 | +0.12(+1.39%) |
May 17, 2011 | 8.600 | 8.690 | 8.560 | 8.610 | 5,513 | +0.04(+0.47%) |
May 16, 2011 | 8.660 | 8.730 | 8.570 | 8.570 | 19,199 | -0.10(-1.15%) |
May 13, 2011 | 8.680 | 8.690 | 8.560 | 8.670 | 22,144 | +0.02(+0.23%) |
May 12, 2011 | 8.600 | 8.810 | 8.540 | 8.650 | 9,673 | -0.12(-1.37%) |
May 11, 2011 | 8.910 | 8.970 | 8.770 | 8.770 | 13,191 | -0.15(-1.68%) |
May 10, 2011 | 8.910 | 8.960 | 8.860 | 8.920 | 37,181 | +0.07(+0.79%) |
May 09, 2011 | 8.830 | 8.930 | 8.740 | 8.850 | 19,213 | -0.05(-0.56%) |
May 06, 2011 | 8.980 | 9.020 | 8.810 | 8.900 | 16,026 | -0.15(-1.66%) |
May 05, 2011 | 8.940 | 9.050 | 8.840 | 9.050 | 38,896 | -0.04(-0.44%) |
May 04, 2011 | 9.180 | 9.180 | 9.070 | 9.090 | 11,759 | -0.05(-0.55%) |
May 03, 2011 | 9.120 | 9.170 | 9.020 | 9.140 | 16,781 | +0.01(+0.11%) |
May 02, 2011 | 9.130 | 9.130 | 9.130 | 9.130 | 21,209 | -0.17(-1.83%) |
Apr 29, 2011 | 9.350 | 9.370 | 9.290 | 9.300 | 15,512 | +0.12(+1.31%) |
Apr 28, 2011 | 9.170 | 9.300 | 9.120 | 9.180 | 15,199 | +0.00(+0.00%) |
Apr 27, 2011 | 9.230 | 9.290 | 9.040 | 9.180 | 25,795 | -0.12(-1.29%) |
Apr 26, 2011 | 9.110 | 9.350 | 9.110 | 9.300 | 27,899 | +0.38(+4.26%) |
Apr 25, 2011 | 9.050 | 9.120 | 8.920 | 8.920 | 20,323 | -0.13(-1.44%) |
Apr 21, 2011 | 9.000 | 9.050 | 8.860 | 9.050 | 21,888 | +0.19(+2.14%) |
Apr 20, 2011 | 8.700 | 8.860 | 8.680 | 8.860 | 23,087 | +0.14(+1.61%) |
Apr 19, 2011 | 8.550 | 8.720 | 8.500 | 8.720 | 26,552 | +0.17(+1.99%) |
Apr 18, 2011 | 8.490 | 8.610 | 8.380 | 8.550 | 18,408 | -0.21(-2.40%) |
Apr 15, 2011 | 8.780 | 8.800 | 8.700 | 8.760 | 30,325 | -0.04(-0.45%) |
Apr 14, 2011 | 8.850 | 8.850 | 8.750 | 8.800 | 8,012 | -0.01(-0.11%) |
Apr 13, 2011 | 8.770 | 8.980 | 8.760 | 8.810 | 16,675 | -0.09(-1.01%) |
Apr 12, 2011 | 8.910 | 8.980 | 8.750 | 8.900 | 264,469 | -0.12(-1.33%) |
Apr 11, 2011 | 8.950 | 9.020 | 8.830 | 9.020 | 738,551 | +0.03(+0.33%) |
Apr 08, 2011 | 8.960 | 8.990 | 8.840 | 8.990 | 254,008 | +0.06(+0.67%) |
Apr 07, 2011 | 8.950 | 8.950 | 8.790 | 8.930 | 14,480 | +0.13(+1.48%) |
Apr 06, 2011 | 8.700 | 8.930 | 8.700 | 8.800 | 36,012 | +0.02(+0.23%) |
Apr 05, 2011 | 8.600 | 8.780 | 8.560 | 8.780 | 30,300 | +0.03(+0.34%) |
Apr 04, 2011 | 8.710 | 8.760 | 8.550 | 8.750 | 45,159 | +0.05(+0.57%) |
Apr 01, 2011 | 8.620 | 8.720 | 8.570 | 8.700 | 18,374 | +0.05(+0.58%) |
Mar 31, 2011 | 8.750 | 8.840 | 8.650 | 8.650 | 11,980 | -0.08(-0.92%) |
Mar 30, 2011 | 8.750 | 8.810 | 8.670 | 8.730 | 23,746 | -0.06(-0.68%) |
Mar 29, 2011 | 8.660 | 8.790 | 8.590 | 8.790 | 27,596 | -0.07(-0.79%) |
Mar 28, 2011 | 8.750 | 8.860 | 8.660 | 8.860 | 13,341 | +0.01(+0.11%) |
Mar 25, 2011 | 8.700 | 8.850 | 8.700 | 8.850 | 21,598 | -0.01(-0.11%) |
Mar 24, 2011 | 8.900 | 8.940 | 8.860 | 8.860 | 20,453 | +0.11(+1.26%) |
Mar 23, 2011 | 8.760 | 8.860 | 8.690 | 8.750 | 23,874 | +0.08(+0.92%) |
Mar 22, 2011 | 8.660 | 8.770 | 8.650 | 8.670 | 21,570 | -0.18(-2.03%) |
Mar 21, 2011 | 8.730 | 8.850 | 8.730 | 8.850 | 14,361 | +0.10(+1.14%) |
Mar 18, 2011 | 8.750 | 8.800 | 8.570 | 8.750 | 19,689 | +0.20(+2.34%) |
Mar 17, 2011 | 8.740 | 8.740 | 8.450 | 8.550 | 27,092 | +0.13(+1.54%) |
Mar 16, 2011 | 8.650 | 8.700 | 8.410 | 8.420 | 15,407 | -0.31(-3.55%) |
Mar 15, 2011 | 8.630 | 8.730 | 8.450 | 8.730 | 32,471 | -0.26(-2.89%) |
Mar 14, 2011 | 8.900 | 9.000 | 8.850 | 8.990 | 10,235 | +0.17(+1.93%) |
Mar 11, 2011 | 8.870 | 8.900 | 8.810 | 8.820 | 7,812 | +0.00(+0.00%) |
Mar 10, 2011 | 8.910 | 8.930 | 8.810 | 8.820 | 6,703 | -0.02(-0.23%) |
Mar 09, 2011 | 8.950 | 8.980 | 8.790 | 8.840 | 20,888 | -0.15(-1.67%) |
Mar 08, 2011 | 8.880 | 8.990 | 8.840 | 8.990 | 18,739 | +0.20(+2.28%) |
Mar 07, 2011 | 9.010 | 9.020 | 8.790 | 8.790 | 342,603 | -0.06(-0.68%) |
Mar 04, 2011 | 8.830 | 9.000 | 8.770 | 8.850 | 27,408 | -0.24(-2.64%) |
Mar 03, 2011 | 8.910 | 9.090 | 8.860 | 9.090 | 16,433 | +0.04(+0.44%) |
Mar 02, 2011 | 8.950 | 9.170 | 8.950 | 9.050 | 23,985 | +0.24(+2.72%) |