Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.930 | 8.990 | 8.850 | 8.920 | 118,922 | +0.02(+0.22%) |
May 23, 2011 | 8.850 | 8.970 | 8.810 | 8.900 | 61,064 | -0.22(-2.41%) |
May 20, 2011 | 9.130 | 9.150 | 9.020 | 9.120 | 58,455 | -0.10(-1.08%) |
May 19, 2011 | 9.170 | 9.220 | 9.110 | 9.220 | 80,895 | +0.20(+2.22%) |
May 18, 2011 | 8.920 | 9.070 | 8.910 | 9.020 | 79,269 | +0.12(+1.35%) |
May 17, 2011 | 8.880 | 8.960 | 8.780 | 8.900 | 68,431 | +0.04(+0.45%) |
May 16, 2011 | 8.910 | 9.020 | 8.850 | 8.860 | 117,883 | -0.27(-2.96%) |
May 13, 2011 | 9.070 | 9.150 | 9.010 | 9.130 | 58,981 | -0.06(-0.65%) |
May 12, 2011 | 9.080 | 9.240 | 9.010 | 9.190 | 50,153 | +0.14(+1.55%) |
May 11, 2011 | 9.320 | 9.360 | 9.010 | 9.050 | 31,296 | +0.00(+0.00%) |
May 10, 2011 | 8.980 | 9.140 | 8.980 | 9.050 | 90,090 | +0.09(+1.00%) |
May 09, 2011 | 8.890 | 9.040 | 8.870 | 8.960 | 60,026 | -0.04(-0.44%) |
May 06, 2011 | 9.110 | 9.210 | 8.980 | 9.000 | 73,071 | -0.03(-0.33%) |
May 05, 2011 | 9.060 | 9.180 | 8.940 | 9.030 | 70,136 | -0.01(-0.11%) |
May 04, 2011 | 8.980 | 9.140 | 8.970 | 9.040 | 91,767 | +0.19(+2.15%) |
May 03, 2011 | 9.040 | 9.040 | 8.810 | 8.850 | 115,955 | -0.26(-2.85%) |
May 02, 2011 | 9.170 | 9.170 | 9.110 | 9.110 | 86,872 | -0.10(-1.09%) |
Apr 29, 2011 | 9.050 | 9.210 | 9.050 | 9.210 | 78,453 | +0.05(+0.55%) |
Apr 28, 2011 | 9.120 | 9.220 | 9.090 | 9.160 | 92,956 | -0.04(-0.43%) |
Apr 27, 2011 | 9.010 | 9.240 | 9.010 | 9.200 | 92,231 | +0.24(+2.68%) |
Apr 26, 2011 | 8.910 | 9.030 | 8.910 | 8.960 | 228,829 | -0.02(-0.22%) |
Apr 25, 2011 | 9.080 | 9.080 | 8.970 | 8.980 | 82,167 | -0.05(-0.55%) |
Apr 21, 2011 | 9.040 | 9.130 | 8.990 | 9.030 | 152,895 | -0.03(-0.33%) |
Apr 20, 2011 | 9.090 | 9.140 | 9.030 | 9.060 | 56,888 | +0.29(+3.31%) |
Apr 19, 2011 | 8.640 | 8.770 | 8.640 | 8.770 | 82,026 | +0.20(+2.33%) |
Apr 18, 2011 | 8.570 | 8.660 | 8.490 | 8.570 | 73,397 | -0.06(-0.70%) |
Apr 15, 2011 | 8.680 | 8.700 | 8.600 | 8.630 | 81,859 | -0.07(-0.80%) |
Apr 14, 2011 | 8.580 | 8.700 | 8.550 | 8.700 | 61,515 | +0.20(+2.35%) |
Apr 13, 2011 | 8.570 | 8.620 | 8.490 | 8.500 | 54,418 | +0.04(+0.47%) |
Apr 12, 2011 | 8.410 | 8.490 | 8.390 | 8.460 | 107,230 | +0.03(+0.36%) |
Apr 11, 2011 | 8.470 | 8.490 | 8.350 | 8.430 | 66,115 | +0.05(+0.60%) |
Apr 08, 2011 | 8.490 | 8.490 | 8.350 | 8.380 | 443,011 | -0.12(-1.41%) |
Apr 07, 2011 | 8.450 | 8.510 | 8.400 | 8.500 | 78,050 | -0.16(-1.85%) |
Apr 06, 2011 | 8.560 | 8.660 | 8.540 | 8.660 | 59,269 | +0.31(+3.71%) |
Apr 05, 2011 | 8.340 | 8.440 | 8.320 | 8.350 | 135,703 | +0.02(+0.24%) |
Apr 04, 2011 | 8.300 | 8.370 | 8.250 | 8.330 | 436,158 | +0.25(+3.09%) |
Apr 01, 2011 | 7.910 | 8.150 | 7.910 | 8.080 | 91,536 | +0.26(+3.32%) |
Mar 31, 2011 | 8.040 | 8.040 | 7.800 | 7.820 | 51,887 | -0.29(-3.58%) |
Mar 30, 2011 | 8.110 | 8.110 | 8.110 | 8.110 | 148,991 | -0.01(-0.12%) |
Mar 29, 2011 | 8.040 | 8.150 | 8.030 | 8.120 | 142,944 | +0.16(+2.01%) |
Mar 28, 2011 | 8.060 | 8.140 | 7.960 | 7.960 | 176,123 | -0.19(-2.33%) |
Mar 25, 2011 | 8.260 | 8.300 | 8.150 | 8.150 | 139,747 | -0.23(-2.74%) |
Mar 24, 2011 | 8.450 | 8.550 | 8.370 | 8.380 | 94,192 | +0.50(+6.35%) |
Mar 23, 2011 | 7.800 | 7.940 | 7.800 | 7.880 | 74,286 | +0.00(+0.00%) |
Mar 22, 2011 | 7.960 | 8.000 | 7.870 | 7.880 | 91,113 | -0.09(-1.13%) |
Mar 21, 2011 | 7.920 | 7.980 | 7.910 | 7.970 | 182,409 | +0.17(+2.18%) |
Mar 18, 2011 | 7.760 | 7.860 | 7.750 | 7.800 | 53,208 | +0.22(+2.90%) |
Mar 17, 2011 | 7.640 | 7.680 | 7.550 | 7.580 | 84,587 | +0.23(+3.13%) |
Mar 16, 2011 | 7.410 | 7.480 | 7.280 | 7.350 | 137,708 | -0.19(-2.52%) |
Mar 15, 2011 | 7.500 | 7.680 | 7.000 | 7.540 | 238,467 | -0.17(-2.20%) |
Mar 14, 2011 | 7.650 | 7.710 | 7.590 | 7.710 | 56,417 | -0.08(-1.03%) |
Mar 11, 2011 | 7.670 | 7.790 | 7.650 | 7.790 | 76,411 | +0.09(+1.17%) |
Mar 10, 2011 | 7.680 | 7.790 | 7.680 | 7.700 | 147,045 | -0.22(-2.78%) |
Mar 09, 2011 | 7.880 | 7.980 | 7.820 | 7.920 | 101,610 | +0.12(+1.54%) |
Mar 08, 2011 | 7.780 | 7.840 | 7.730 | 7.800 | 72,548 | -0.08(-1.02%) |
Mar 07, 2011 | 7.960 | 8.030 | 7.860 | 7.880 | 72,103 | -0.02(-0.25%) |
Mar 04, 2011 | 7.960 | 8.030 | 7.840 | 7.900 | 81,127 | +0.00(+0.00%) |
Mar 03, 2011 | 7.920 | 7.970 | 7.900 | 7.900 | 95,185 | -0.11(-1.37%) |
Mar 02, 2011 | 7.870 | 8.020 | 7.860 | 8.010 | 134,498 | +0.17(+2.17%) |