Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.059 | 8.252 | 8.039 | 8.232 | 12,511,148 | +0.25(+3.17%) |
May 23, 2011 | 7.965 | 8.139 | 7.912 | 7.979 | 9,245,526 | -0.07(-0.83%) |
May 20, 2011 | 8.159 | 8.185 | 7.932 | 8.045 | 16,468,749 | -0.14(-1.71%) |
May 19, 2011 | 8.032 | 8.199 | 8.005 | 8.185 | 12,077,199 | +0.17(+2.08%) |
May 18, 2011 | 8.012 | 8.065 | 7.919 | 8.019 | 13,500,698 | +0.05(+0.67%) |
May 17, 2011 | 7.892 | 7.999 | 7.772 | 7.965 | 12,336,493 | +0.04(+0.50%) |
May 16, 2011 | 7.839 | 8.045 | 7.799 | 7.925 | 12,270,341 | +0.06(+0.76%) |
May 13, 2011 | 8.025 | 8.099 | 7.799 | 7.865 | 16,472,735 | -0.12(-1.50%) |
May 12, 2011 | 7.819 | 8.085 | 7.745 | 7.985 | 20,012,578 | +0.09(+1.18%) |
May 11, 2011 | 7.899 | 8.092 | 7.772 | 7.892 | 17,483,250 | -0.03(-0.42%) |
May 10, 2011 | 7.972 | 8.005 | 7.879 | 7.925 | 8,688,937 | -0.03(-0.42%) |
May 09, 2011 | 7.925 | 7.999 | 7.845 | 7.959 | 10,179,206 | +0.09(+1.19%) |
May 06, 2011 | 8.039 | 8.185 | 7.845 | 7.865 | 21,179,324 | -0.07(-0.92%) |
May 05, 2011 | 8.052 | 8.192 | 7.825 | 7.939 | 25,032,232 | -0.26(-3.17%) |
May 04, 2011 | 7.939 | 8.279 | 7.899 | 8.199 | 26,885,158 | +0.19(+2.41%) |
May 03, 2011 | 8.159 | 8.232 | 7.932 | 8.005 | 19,263,866 | -0.24(-2.91%) |
May 02, 2011 | 8.195 | 8.245 | 8.165 | 8.245 | 17,793,034 | -0.23(-2.68%) |
Apr 29, 2011 | 8.392 | 8.512 | 8.332 | 8.472 | 11,790,237 | +0.09(+1.11%) |
Apr 28, 2011 | 8.452 | 8.519 | 8.332 | 8.379 | 12,788,269 | -0.03(-0.40%) |
Apr 27, 2011 | 8.259 | 8.452 | 8.039 | 8.412 | 22,121,414 | +0.22(+2.69%) |
Apr 26, 2011 | 8.372 | 8.392 | 8.072 | 8.192 | 23,780,352 | -0.20(-2.38%) |
Apr 25, 2011 | 8.525 | 8.605 | 8.372 | 8.392 | 17,874,990 | -0.12(-1.41%) |
Apr 21, 2011 | 8.612 | 8.645 | 8.472 | 8.512 | 10,908,938 | -0.02(-0.23%) |
Apr 20, 2011 | 8.725 | 8.822 | 8.525 | 8.532 | 16,851,062 | -0.09(-1.01%) |
Apr 19, 2011 | 8.472 | 8.625 | 8.345 | 8.619 | 12,496,324 | +0.26(+3.11%) |
Apr 18, 2011 | 8.519 | 8.532 | 8.179 | 8.359 | 20,132,060 | -0.17(-2.03%) |
Apr 15, 2011 | 8.525 | 8.572 | 8.419 | 8.532 | 11,302,280 | +0.03(+0.39%) |
Apr 14, 2011 | 8.352 | 8.559 | 8.319 | 8.499 | 15,776,455 | +0.18(+2.16%) |
Apr 13, 2011 | 8.445 | 8.472 | 8.272 | 8.319 | 13,864,920 | -0.08(-0.95%) |
Apr 12, 2011 | 8.605 | 8.612 | 8.305 | 8.399 | 18,775,902 | -0.19(-2.25%) |
Apr 11, 2011 | 8.952 | 8.952 | 8.479 | 8.592 | 17,746,456 | -0.27(-3.08%) |
Apr 08, 2011 | 8.799 | 8.932 | 8.699 | 8.865 | 27,034,342 | +0.27(+3.10%) |
Apr 07, 2011 | 8.612 | 8.732 | 8.545 | 8.599 | 11,794,886 | -0.05(-0.62%) |
Apr 06, 2011 | 8.705 | 8.805 | 8.585 | 8.652 | 17,795,758 | +0.01(+0.15%) |
Apr 05, 2011 | 8.219 | 8.659 | 8.219 | 8.639 | 17,720,902 | +0.42(+5.11%) |
Apr 04, 2011 | 8.365 | 8.475 | 8.192 | 8.219 | 10,187,551 | -0.10(-1.20%) |
Apr 01, 2011 | 8.159 | 8.385 | 8.119 | 8.319 | 11,681,500 | +0.11(+1.38%) |
Mar 31, 2011 | 8.312 | 8.352 | 8.205 | 8.205 | 9,993,964 | -0.02(-0.24%) |
Mar 30, 2011 | 8.225 | 8.225 | 8.225 | 8.225 | 9,730,171 | +0.13(+1.65%) |
Mar 29, 2011 | 8.079 | 8.239 | 8.032 | 8.092 | 8,653,702 | +0.03(+0.41%) |
Mar 28, 2011 | 8.112 | 8.238 | 8.039 | 8.059 | 10,621,795 | -0.13(-1.62%) |
Mar 25, 2011 | 8.438 | 8.458 | 8.152 | 8.192 | 18,347,268 | -0.19(-2.30%) |
Mar 24, 2011 | 8.504 | 8.571 | 8.345 | 8.384 | 13,029,040 | -0.05(-0.55%) |
Mar 23, 2011 | 8.391 | 8.464 | 8.338 | 8.431 | 11,284,944 | +0.07(+0.79%) |
Mar 22, 2011 | 8.265 | 8.371 | 8.212 | 8.364 | 7,519,138 | +0.07(+0.80%) |
Mar 21, 2011 | 8.260 | 8.311 | 8.218 | 8.298 | 9,422,418 | +0.25(+3.14%) |
Mar 18, 2011 | 8.132 | 8.158 | 7.992 | 8.045 | 11,726,622 | +0.04(+0.50%) |
Mar 17, 2011 | 8.005 | 8.045 | 7.886 | 8.005 | 9,802,172 | +0.11(+1.43%) |
Mar 16, 2011 | 8.198 | 8.232 | 7.844 | 7.892 | 15,761,692 | -0.25(-3.10%) |
Mar 15, 2011 | 8.005 | 8.185 | 8.005 | 8.145 | 14,104,857 | -0.18(-2.16%) |
Mar 14, 2011 | 8.424 | 8.504 | 8.245 | 8.325 | 8,573,965 | -0.14(-1.65%) |
Mar 11, 2011 | 8.158 | 8.478 | 8.125 | 8.464 | 11,077,155 | +0.17(+2.09%) |
Mar 10, 2011 | 8.404 | 8.444 | 8.218 | 8.291 | 13,144,046 | -0.30(-3.48%) |
Mar 09, 2011 | 8.677 | 8.743 | 8.484 | 8.591 | 12,231,887 | -0.05(-0.54%) |
Mar 08, 2011 | 8.557 | 8.763 | 8.404 | 8.637 | 23,269,420 | +0.27(+3.26%) |
Mar 07, 2011 | 8.637 | 8.644 | 8.318 | 8.364 | 13,011,140 | -0.14(-1.64%) |
Mar 04, 2011 | 8.544 | 8.624 | 8.458 | 8.504 | 11,770,042 | -0.05(-0.54%) |
Mar 03, 2011 | 8.504 | 8.557 | 8.398 | 8.551 | 16,290,130 | -0.05(-0.62%) |
Mar 02, 2011 | 8.644 | 8.717 | 8.537 | 8.604 | 12,008,311 | +0.02(+0.23%) |