Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.190 | 8.200 | 7.930 | 7.950 | 181,646 | -0.23(-2.81%) |
May 23, 2011 | 8.050 | 8.360 | 7.950 | 8.180 | 265,390 | +0.00(+0.00%) |
May 20, 2011 | 8.270 | 8.460 | 8.180 | 8.180 | 153,375 | -0.16(-1.86%) |
May 19, 2011 | 8.440 | 8.470 | 8.150 | 8.335 | 106,297 | -0.04(-0.54%) |
May 18, 2011 | 8.070 | 8.400 | 8.070 | 8.380 | 154,441 | +0.36(+4.49%) |
May 17, 2011 | 8.060 | 8.120 | 7.900 | 8.020 | 250,382 | -0.12(-1.47%) |
May 16, 2011 | 8.020 | 8.240 | 8.010 | 8.140 | 248,273 | +0.11(+1.37%) |
May 13, 2011 | 8.350 | 8.430 | 7.960 | 8.030 | 290,094 | -0.35(-4.18%) |
May 12, 2011 | 8.010 | 8.400 | 7.930 | 8.380 | 152,492 | +0.37(+4.62%) |
May 11, 2011 | 8.140 | 8.230 | 7.880 | 8.010 | 184,760 | -0.13(-1.60%) |
May 10, 2011 | 8.320 | 8.320 | 8.100 | 8.140 | 171,063 | -0.12(-1.45%) |
May 09, 2011 | 8.000 | 8.399 | 8.000 | 8.260 | 183,164 | +0.25(+3.12%) |
May 06, 2011 | 8.210 | 8.240 | 7.875 | 8.010 | 232,866 | -0.08(-0.99%) |
May 05, 2011 | 8.050 | 8.410 | 8.020 | 8.090 | 245,990 | +0.04(+0.50%) |
May 04, 2011 | 8.510 | 8.530 | 8.040 | 8.050 | 433,406 | -0.46(-5.41%) |
May 03, 2011 | 9.010 | 9.080 | 8.510 | 8.510 | 422,111 | -0.59(-6.48%) |
May 02, 2011 | 9.143 | 9.220 | 9.050 | 9.100 | 561,605 | -0.01(-0.11%) |
Apr 29, 2011 | 9.040 | 9.340 | 8.960 | 9.110 | 454,146 | +0.11(+1.22%) |
Apr 28, 2011 | 8.480 | 9.000 | 8.470 | 9.000 | 415,037 | +0.53(+6.26%) |
Apr 27, 2011 | 8.500 | 8.539 | 8.310 | 8.470 | 334,355 | +0.11(+1.32%) |
Apr 26, 2011 | 7.950 | 8.510 | 7.920 | 8.360 | 896,746 | +0.44(+5.62%) |
Apr 25, 2011 | 7.790 | 7.920 | 7.710 | 7.915 | 186,634 | +0.09(+1.21%) |
Apr 21, 2011 | 7.550 | 7.850 | 7.350 | 7.820 | 452,937 | +0.33(+4.41%) |
Apr 20, 2011 | 7.440 | 7.500 | 7.380 | 7.490 | 116,931 | +0.19(+2.53%) |
Apr 19, 2011 | 7.510 | 7.510 | 7.290 | 7.305 | 219,931 | -0.19(-2.47%) |
Apr 18, 2011 | 7.360 | 7.520 | 7.260 | 7.490 | 263,485 | +0.01(+0.13%) |
Apr 15, 2011 | 7.260 | 7.500 | 7.220 | 7.480 | 274,142 | +0.18(+2.47%) |
Apr 14, 2011 | 7.230 | 7.310 | 7.060 | 7.300 | 137,435 | -0.03(-0.41%) |
Apr 13, 2011 | 7.350 | 7.360 | 7.250 | 7.330 | 173,942 | +0.02(+0.27%) |
Apr 12, 2011 | 7.290 | 7.360 | 7.290 | 7.310 | 92,067 | -0.02(-0.27%) |
Apr 11, 2011 | 7.240 | 7.410 | 7.180 | 7.330 | 195,813 | +0.07(+0.96%) |
Apr 08, 2011 | 7.390 | 7.390 | 7.190 | 7.260 | 104,243 | -0.07(-0.95%) |
Apr 07, 2011 | 7.270 | 7.420 | 7.230 | 7.330 | 425,464 | +0.08(+1.10%) |
Apr 06, 2011 | 7.370 | 7.490 | 7.200 | 7.250 | 163,702 | -0.06(-0.82%) |
Apr 05, 2011 | 7.200 | 7.490 | 7.140 | 7.310 | 146,687 | +0.08(+1.11%) |
Apr 04, 2011 | 7.230 | 7.270 | 7.180 | 7.230 | 137,575 | +0.05(+0.70%) |
Apr 01, 2011 | 7.170 | 7.250 | 6.980 | 7.180 | 179,320 | +0.07(+0.98%) |
Mar 31, 2011 | 7.170 | 7.210 | 7.060 | 7.110 | 135,833 | -0.06(-0.84%) |
Mar 30, 2011 | 7.170 | 7.480 | 7.130 | 7.170 | 125,410 | -0.14(-1.92%) |
Mar 29, 2011 | 7.270 | 7.410 | 7.230 | 7.310 | 200,176 | +0.05(+0.69%) |
Mar 28, 2011 | 7.160 | 7.300 | 7.090 | 7.260 | 321,085 | +0.11(+1.54%) |
Mar 25, 2011 | 7.080 | 7.290 | 7.040 | 7.150 | 350,887 | +0.12(+1.71%) |
Mar 24, 2011 | 6.800 | 7.050 | 6.730 | 7.030 | 180,694 | +0.28(+4.15%) |
Mar 23, 2011 | 6.730 | 6.880 | 6.620 | 6.750 | 293,701 | -0.02(-0.30%) |
Mar 22, 2011 | 6.860 | 6.860 | 6.750 | 6.770 | 148,380 | -0.05(-0.73%) |
Mar 21, 2011 | 6.800 | 6.990 | 6.760 | 6.820 | 207,305 | -0.05(-0.73%) |
Mar 18, 2011 | 6.950 | 6.980 | 6.820 | 6.870 | 203,792 | -0.01(-0.15%) |
Mar 17, 2011 | 6.860 | 7.030 | 6.670 | 6.880 | 248,996 | +0.15(+2.23%) |
Mar 16, 2011 | 6.710 | 6.920 | 6.540 | 6.730 | 324,060 | -0.02(-0.30%) |
Mar 15, 2011 | 6.700 | 6.850 | 6.690 | 6.750 | 245,057 | -0.09(-1.32%) |
Mar 14, 2011 | 6.650 | 6.880 | 6.650 | 6.840 | 264,180 | +0.12(+1.79%) |
Mar 11, 2011 | 6.910 | 7.090 | 6.680 | 6.720 | 273,386 | -0.24(-3.45%) |
Mar 10, 2011 | 7.150 | 7.150 | 6.910 | 6.960 | 243,286 | -0.25(-3.47%) |
Mar 09, 2011 | 7.210 | 7.280 | 7.110 | 7.210 | 214,757 | +0.00(+0.00%) |
Mar 08, 2011 | 6.860 | 7.220 | 6.770 | 7.210 | 202,524 | +0.33(+4.80%) |
Mar 07, 2011 | 7.100 | 7.180 | 6.740 | 6.880 | 181,383 | -0.19(-2.69%) |
Mar 04, 2011 | 7.260 | 7.330 | 6.920 | 7.070 | 139,346 | -0.22(-3.02%) |
Mar 03, 2011 | 6.810 | 7.350 | 6.800 | 7.290 | 319,342 | +0.58(+8.64%) |
Mar 02, 2011 | 6.650 | 7.090 | 6.500 | 6.710 | 485,700 | +0.06(+0.90%) |