Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.542 | 8.637 | 8.391 | 8.522 | 177,663 | +0.09(+1.01%) |
May 23, 2011 | 8.527 | 8.547 | 8.396 | 8.436 | 197,362 | -0.19(-2.21%) |
May 20, 2011 | 8.592 | 8.733 | 8.567 | 8.627 | 125,949 | +0.06(+0.64%) |
May 19, 2011 | 8.592 | 8.642 | 8.537 | 8.572 | 78,317 | +0.05(+0.53%) |
May 18, 2011 | 8.612 | 8.667 | 8.497 | 8.527 | 92,396 | +0.01(+0.06%) |
May 17, 2011 | 8.667 | 8.733 | 8.491 | 8.522 | 58,178 | -0.15(-1.68%) |
May 16, 2011 | 8.612 | 8.708 | 8.532 | 8.667 | 118,818 | +0.00(+0.00%) |
May 13, 2011 | 8.743 | 8.798 | 8.622 | 8.667 | 327,820 | -0.08(-0.86%) |
May 12, 2011 | 8.743 | 8.772 | 8.587 | 8.743 | 216,793 | +0.20(+2.29%) |
May 11, 2011 | 8.843 | 9.094 | 8.441 | 8.547 | 292,368 | +0.02(+0.18%) |
May 10, 2011 | 8.466 | 8.542 | 8.466 | 8.532 | 51,453 | +0.07(+0.83%) |
May 09, 2011 | 8.517 | 8.577 | 8.391 | 8.461 | 125,909 | -0.05(-0.53%) |
May 06, 2011 | 8.607 | 8.723 | 8.416 | 8.507 | 110,646 | -0.01(-0.12%) |
May 05, 2011 | 8.572 | 8.682 | 8.381 | 8.517 | 119,071 | -0.06(-0.64%) |
May 04, 2011 | 8.612 | 8.687 | 8.421 | 8.572 | 118,959 | -0.02(-0.18%) |
May 03, 2011 | 8.637 | 8.768 | 8.564 | 8.587 | 108,302 | -0.06(-0.70%) |
May 02, 2011 | 8.562 | 8.662 | 8.562 | 8.647 | 139,723 | -0.03(-0.29%) |
Apr 29, 2011 | 8.657 | 8.733 | 8.607 | 8.672 | 150,809 | +0.01(+0.06%) |
Apr 28, 2011 | 8.542 | 8.682 | 8.542 | 8.667 | 126,305 | +0.02(+0.23%) |
Apr 27, 2011 | 8.682 | 8.695 | 8.587 | 8.647 | 136,599 | -0.02(-0.23%) |
Apr 26, 2011 | 8.532 | 8.768 | 8.532 | 8.667 | 220,835 | +0.01(+0.06%) |
Apr 25, 2011 | 8.758 | 8.768 | 8.632 | 8.662 | 167,798 | -0.12(-1.37%) |
Apr 21, 2011 | 8.652 | 8.793 | 8.597 | 8.783 | 134,941 | +0.19(+2.16%) |
Apr 20, 2011 | 8.878 | 8.878 | 8.436 | 8.597 | 636,799 | -0.21(-2.40%) |
Apr 19, 2011 | 8.873 | 8.893 | 8.763 | 8.808 | 159,297 | -0.04(-0.40%) |
Apr 18, 2011 | 8.773 | 9.170 | 8.733 | 8.843 | 180,231 | -0.03(-0.34%) |
Apr 15, 2011 | 8.893 | 8.893 | 8.743 | 8.873 | 111,494 | +0.01(+0.11%) |
Apr 14, 2011 | 8.773 | 8.898 | 8.748 | 8.863 | 111,631 | +0.07(+0.80%) |
Apr 13, 2011 | 8.738 | 8.813 | 8.694 | 8.793 | 153,538 | +0.08(+0.86%) |
Apr 12, 2011 | 8.738 | 8.798 | 8.582 | 8.718 | 156,605 | -0.10(-1.14%) |
Apr 11, 2011 | 8.934 | 8.954 | 8.743 | 8.818 | 108,939 | -0.09(-1.02%) |
Apr 08, 2011 | 9.074 | 9.099 | 8.893 | 8.909 | 207,065 | -0.16(-1.77%) |
Apr 07, 2011 | 9.004 | 9.115 | 8.950 | 9.069 | 223,383 | +0.04(+0.39%) |
Apr 06, 2011 | 9.165 | 9.195 | 8.848 | 9.034 | 374,154 | -0.07(-0.72%) |
Apr 05, 2011 | 8.873 | 9.285 | 8.863 | 9.099 | 518,635 | +0.21(+2.32%) |
Apr 04, 2011 | 8.763 | 8.903 | 8.753 | 8.893 | 588,295 | +0.10(+1.14%) |
Apr 01, 2011 | 8.798 | 8.868 | 8.733 | 8.793 | 386,137 | +0.06(+0.63%) |
Mar 31, 2011 | 8.768 | 8.818 | 8.708 | 8.738 | 318,959 | -0.01(-0.06%) |
Mar 30, 2011 | 8.481 | 9.044 | 8.474 | 8.743 | 548,401 | +0.26(+3.02%) |
Mar 29, 2011 | 8.481 | 8.486 | 8.381 | 8.486 | 183,341 | +0.04(+0.42%) |
Mar 28, 2011 | 8.527 | 8.527 | 8.396 | 8.451 | 83,109 | -0.02(-0.24%) |
Mar 25, 2011 | 8.260 | 8.476 | 8.245 | 8.471 | 203,894 | +0.21(+2.55%) |
Mar 24, 2011 | 8.250 | 8.270 | 8.150 | 8.260 | 72,133 | +0.08(+0.92%) |
Mar 23, 2011 | 8.115 | 8.225 | 8.115 | 8.185 | 735,978 | +0.09(+1.05%) |
Mar 22, 2011 | 8.110 | 8.165 | 7.994 | 8.100 | 114,153 | +0.02(+0.25%) |
Mar 21, 2011 | 8.054 | 8.130 | 7.959 | 8.079 | 253,001 | -0.02(-0.25%) |
Mar 18, 2011 | 8.059 | 8.165 | 8.059 | 8.100 | 170,047 | +0.09(+1.07%) |
Mar 17, 2011 | 8.069 | 8.120 | 7.949 | 8.014 | 196,015 | +0.05(+0.57%) |
Mar 16, 2011 | 8.024 | 8.165 | 7.899 | 7.969 | 155,379 | -0.10(-1.25%) |
Mar 15, 2011 | 8.069 | 8.195 | 7.989 | 8.069 | 416,538 | -0.13(-1.53%) |
Mar 14, 2011 | 8.205 | 8.306 | 8.115 | 8.195 | 301,423 | -0.07(-0.85%) |
Mar 11, 2011 | 8.240 | 8.291 | 8.215 | 8.265 | 251,019 | +0.05(+0.61%) |
Mar 10, 2011 | 8.416 | 8.421 | 8.185 | 8.215 | 380,105 | -0.29(-3.43%) |
Mar 09, 2011 | 8.446 | 8.537 | 8.391 | 8.507 | 145,581 | +0.11(+1.26%) |
Mar 08, 2011 | 8.371 | 8.461 | 8.165 | 8.401 | 330,113 | -0.03(-0.36%) |
Mar 07, 2011 | 8.517 | 8.537 | 8.341 | 8.431 | 96,645 | -0.09(-1.00%) |
Mar 04, 2011 | 8.547 | 8.562 | 8.341 | 8.517 | 296,418 | +0.00(+0.00%) |
Mar 03, 2011 | 8.391 | 8.592 | 8.369 | 8.517 | 595,066 | +0.13(+1.50%) |
Mar 02, 2011 | 8.371 | 8.391 | 8.346 | 8.391 | 101,935 | +0.01(+0.06%) |
Mar 01, 2011 | 8.466 | 8.466 | 8.341 | 8.386 | 89,458 | -0.05(-0.54%) |
Feb 28, 2011 | 8.471 | 8.517 | 8.341 | 8.431 | 230,090 | +0.02(+0.24%) |
Feb 25, 2011 | 8.406 | 8.502 | 8.341 | 8.411 | 179,982 | +0.07(+0.78%) |
Feb 24, 2011 | 8.356 | 8.416 | 8.156 | 8.346 | 402,897 | +0.01(+0.06%) |
Feb 23, 2011 | 8.326 | 8.391 | 8.175 | 8.341 | 255,302 | +0.00(+0.00%) |
Feb 22, 2011 | 8.512 | 8.537 | 8.326 | 8.341 | 403,130 | -0.20(-2.35%) |
Feb 18, 2011 | 8.471 | 8.600 | 8.446 | 8.541 | 459,342 | +0.12(+1.43%) |
Feb 17, 2011 | 8.215 | 8.466 | 8.195 | 8.421 | 375,177 | +0.24(+2.95%) |
Feb 16, 2011 | 8.215 | 8.235 | 8.105 | 8.180 | 219,973 | +0.02(+0.18%) |
Feb 15, 2011 | 8.115 | 8.225 | 8.095 | 8.165 | 271,516 | -0.01(-0.06%) |
Feb 14, 2011 | 8.039 | 8.291 | 8.039 | 8.170 | 309,261 | +0.14(+1.69%) |
Feb 11, 2011 | 7.939 | 8.095 | 7.939 | 8.034 | 218,972 | +0.14(+1.78%) |
Feb 10, 2011 | 7.894 | 7.894 | 7.846 | 7.894 | 191,438 | +0.01(+0.13%) |
Feb 09, 2011 | 7.778 | 7.884 | 7.778 | 7.884 | 115,377 | +0.06(+0.77%) |
Feb 08, 2011 | 7.828 | 7.884 | 7.738 | 7.823 | 216,152 | -0.03(-0.32%) |
Feb 07, 2011 | 7.868 | 7.898 | 7.788 | 7.848 | 409,499 | -0.02(-0.26%) |
Feb 04, 2011 | 7.884 | 7.941 | 7.798 | 7.868 | 504,118 | -0.02(-0.19%) |
Feb 03, 2011 | 7.858 | 7.904 | 7.850 | 7.884 | 514,107 | +0.01(+0.13%) |
Feb 02, 2011 | 7.818 | 7.919 | 7.806 | 7.873 | 445,510 | +0.07(+0.84%) |
Feb 01, 2011 | 7.788 | 7.858 | 7.718 | 7.808 | 404,653 | +0.12(+1.57%) |
Jan 31, 2011 | 7.562 | 7.698 | 7.562 | 7.688 | 444,809 | +0.04(+0.53%) |
Jan 28, 2011 | 7.537 | 7.662 | 7.497 | 7.647 | 321,819 | +0.06(+0.79%) |
Jan 27, 2011 | 7.587 | 7.612 | 7.547 | 7.587 | 288,573 | +0.05(+0.67%) |
Jan 26, 2011 | 7.451 | 7.562 | 7.436 | 7.537 | 478,307 | -0.01(-0.13%) |
Jan 25, 2011 | 7.537 | 7.639 | 7.499 | 7.547 | 695,879 | +0.03(+0.33%) |
Jan 24, 2011 | 7.527 | 7.602 | 7.361 | 7.522 | 492,410 | +0.00(+0.00%) |
Jan 21, 2011 | 7.587 | 7.587 | 7.426 | 7.522 | 265,916 | -0.01(-0.13%) |
Jan 20, 2011 | 7.537 | 7.627 | 7.291 | 7.532 | 372,620 | -0.02(-0.27%) |
Jan 19, 2011 | 7.562 | 7.637 | 7.522 | 7.552 | 694,221 | +0.02(+0.20%) |
Jan 18, 2011 | 7.537 | 7.632 | 7.527 | 7.537 | 157,904 | +0.01(+0.13%) |
Jan 14, 2011 | 7.597 | 7.647 | 7.479 | 7.527 | 238,687 | -0.09(-1.19%) |
Jan 13, 2011 | 7.547 | 7.672 | 7.461 | 7.617 | 297,937 | +0.06(+0.73%) |
Jan 12, 2011 | 7.477 | 7.617 | 7.416 | 7.562 | 537,932 | +0.10(+1.31%) |
Jan 11, 2011 | 7.311 | 7.537 | 7.286 | 7.464 | 516,838 | +0.15(+2.03%) |
Jan 10, 2011 | 7.361 | 7.441 | 7.225 | 7.316 | 350,401 | -0.09(-1.15%) |
Jan 07, 2011 | 7.311 | 7.401 | 7.286 | 7.401 | 262,120 | +0.10(+1.31%) |
Jan 06, 2011 | 7.311 | 7.316 | 7.225 | 7.306 | 275,467 | +0.02(+0.28%) |
Jan 05, 2011 | 7.210 | 7.341 | 7.210 | 7.286 | 727,889 | +0.09(+1.19%) |
Jan 04, 2011 | 7.276 | 7.341 | 7.115 | 7.200 | 405,084 | -0.03(-0.42%) |
Jan 03, 2011 | 7.336 | 7.386 | 7.195 | 7.230 | 376,015 | -0.04(-0.48%) |
Dec 31, 2010 | 7.235 | 7.286 | 7.135 | 7.266 | 300,556 | +0.10(+1.33%) |
Dec 30, 2010 | 7.085 | 7.220 | 7.067 | 7.170 | 286,865 | +0.14(+2.00%) |
Dec 29, 2010 | 6.959 | 7.070 | 6.954 | 7.029 | 309,315 | +0.07(+1.01%) |
Dec 28, 2010 | 6.909 | 6.959 | 6.889 | 6.959 | 213,119 | +0.10(+1.39%) |
Dec 27, 2010 | 6.653 | 6.989 | 6.653 | 6.864 | 208,950 | +0.17(+2.48%) |
Dec 23, 2010 | 6.874 | 6.919 | 6.658 | 6.698 | 842,787 | -0.10(-1.41%) |
Dec 22, 2010 | 6.758 | 6.884 | 6.748 | 6.793 | 988,635 | +0.08(+1.12%) |
Dec 21, 2010 | 6.602 | 6.752 | 6.582 | 6.718 | 609,732 | +0.16(+2.37%) |
Dec 20, 2010 | 6.542 | 6.597 | 6.502 | 6.562 | 503,627 | +0.14(+2.19%) |
Dec 17, 2010 | 6.522 | 6.532 | 6.421 | 6.421 | 569,869 | -0.04(-0.54%) |
Dec 16, 2010 | 6.431 | 6.507 | 6.296 | 6.457 | 384,663 | +0.04(+0.63%) |
Dec 15, 2010 | 6.431 | 6.532 | 6.336 | 6.416 | 898,018 | +0.01(+0.16%) |
Dec 14, 2010 | 6.336 | 6.462 | 6.301 | 6.406 | 1,548,273 | +0.24(+3.91%) |
Dec 13, 2010 | 6.256 | 6.331 | 6.130 | 6.165 | 843,114 | -0.04(-0.57%) |
Dec 10, 2010 | 5.979 | 6.200 | 5.979 | 6.200 | 779,904 | +0.15(+2.49%) |
Dec 09, 2010 | 5.874 | 6.130 | 5.874 | 6.050 | 643,681 | +0.07(+1.09%) |
Dec 08, 2010 | 5.874 | 6.029 | 5.844 | 5.984 | 628,239 | +0.08(+1.36%) |
Dec 07, 2010 | 5.748 | 5.964 | 5.693 | 5.904 | 578,258 | -0.01(-0.17%) |
Dec 06, 2010 | 5.979 | 5.999 | 5.914 | 5.914 | 474,651 | -0.10(-1.59%) |
Dec 03, 2010 | 5.964 | 6.019 | 5.954 | 6.009 | 743,523 | -0.01(-0.17%) |
Dec 02, 2010 | 5.879 | 6.029 | 5.879 | 6.019 | 1,415,567 | +0.17(+2.83%) |
Dec 01, 2010 | 5.693 | 5.869 | 5.693 | 5.854 | 1,123,015 | +0.17(+2.92%) |
Nov 30, 2010 | 5.738 | 5.793 | 5.577 | 5.688 | 886,234 | -0.03(-0.44%) |
Nov 29, 2010 | 5.602 | 5.723 | 5.572 | 5.713 | 319,809 | +0.07(+1.25%) |
Nov 26, 2010 | 5.592 | 5.718 | 5.532 | 5.643 | 91,429 | +0.01(+0.18%) |
Nov 24, 2010 | 5.607 | 5.633 | 5.633 | 5.633 | 194,150 | +0.07(+1.17%) |
Nov 23, 2010 | 5.502 | 5.653 | 5.437 | 5.567 | 249,096 | +0.07(+1.19%) |
Nov 22, 2010 | 5.557 | 5.617 | 5.487 | 5.502 | 262,899 | -0.12(-2.14%) |
Nov 19, 2010 | 5.628 | 5.703 | 5.552 | 5.622 | 164,751 | -0.01(-0.18%) |
Nov 18, 2010 | 5.452 | 5.864 | 5.301 | 5.633 | 1,169,819 | +0.21(+3.80%) |
Nov 17, 2010 | 5.502 | 5.527 | 5.336 | 5.427 | 440,917 | -0.08(-1.37%) |
Nov 16, 2010 | 5.557 | 5.703 | 5.421 | 5.502 | 644,005 | -0.08(-1.35%) |
Nov 15, 2010 | 5.527 | 5.723 | 5.522 | 5.577 | 451,463 | +0.05(+0.91%) |
Nov 12, 2010 | 5.401 | 5.547 | 5.321 | 5.527 | 726,186 | +0.13(+2.33%) |
Nov 11, 2010 | 5.401 | 5.467 | 5.301 | 5.401 | 873,385 | -0.03(-0.46%) |
Nov 10, 2010 | 5.452 | 5.492 | 5.341 | 5.427 | 1,300,936 | -0.10(-1.82%) |
Nov 09, 2010 | 5.663 | 5.773 | 5.331 | 5.527 | 2,359,667 | -0.20(-3.51%) |
Nov 08, 2010 | 5.693 | 5.818 | 5.612 | 5.728 | 1,140,308 | -0.18(-2.98%) |
Nov 05, 2010 | 5.954 | 5.954 | 5.577 | 5.904 | 2,083,543 | -0.05(-0.84%) |