Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.910 | 8.910 | 8.660 | 8.680 | 46,046 | +0.02(+0.23%) |
May 23, 2011 | 9.040 | 9.040 | 8.620 | 8.660 | 70,957 | -0.39(-4.31%) |
May 20, 2011 | 8.980 | 9.170 | 8.820 | 9.050 | 138,501 | +0.00(+0.00%) |
May 19, 2011 | 8.890 | 9.050 | 8.827 | 9.050 | 40,682 | +0.22(+2.49%) |
May 18, 2011 | 8.740 | 8.830 | 8.740 | 8.830 | 46,440 | +0.10(+1.09%) |
May 17, 2011 | 8.750 | 8.770 | 8.600 | 8.735 | 85,399 | -0.04(-0.40%) |
May 16, 2011 | 8.760 | 8.930 | 8.750 | 8.770 | 30,810 | -0.04(-0.45%) |
May 13, 2011 | 8.950 | 9.000 | 8.775 | 8.810 | 44,808 | -0.07(-0.79%) |
May 12, 2011 | 9.010 | 9.010 | 8.818 | 8.880 | 73,387 | -0.21(-2.34%) |
May 11, 2011 | 9.230 | 9.310 | 9.016 | 9.092 | 30,950 | -0.16(-1.70%) |
May 10, 2011 | 9.190 | 9.323 | 9.190 | 9.250 | 28,611 | -0.01(-0.11%) |
May 09, 2011 | 9.290 | 9.290 | 9.100 | 9.260 | 37,539 | -0.04(-0.43%) |
May 06, 2011 | 9.208 | 9.410 | 9.200 | 9.300 | 58,143 | +0.27(+2.93%) |
May 05, 2011 | 9.090 | 9.222 | 9.022 | 9.035 | 104,904 | -0.29(-3.16%) |
May 04, 2011 | 9.340 | 9.420 | 9.307 | 9.330 | 42,352 | -0.11(-1.17%) |
May 03, 2011 | 9.440 | 9.530 | 9.360 | 9.440 | 102,897 | -0.23(-2.38%) |
May 02, 2011 | 9.610 | 9.670 | 9.600 | 9.670 | 54,340 | -0.10(-1.02%) |
Apr 29, 2011 | 8.800 | 9.830 | 8.800 | 9.770 | 525,439 | +1.02(+11.66%) |
Apr 28, 2011 | 8.843 | 8.870 | 8.739 | 8.750 | 65,703 | -0.08(-0.89%) |
Apr 27, 2011 | 8.790 | 8.960 | 8.764 | 8.829 | 40,288 | +0.04(+0.44%) |
Apr 26, 2011 | 8.640 | 8.820 | 8.600 | 8.790 | 131,325 | +0.11(+1.27%) |
Apr 25, 2011 | 8.560 | 8.682 | 8.500 | 8.680 | 142,838 | +0.30(+3.57%) |
Apr 21, 2011 | 8.390 | 8.440 | 8.320 | 8.380 | 35,286 | +0.04(+0.48%) |
Apr 20, 2011 | 8.270 | 8.350 | 8.267 | 8.340 | 93,218 | +0.28(+3.47%) |
Apr 19, 2011 | 8.242 | 8.331 | 7.936 | 8.060 | 48,483 | +0.04(+0.50%) |
Apr 18, 2011 | 8.180 | 8.190 | 7.970 | 8.020 | 38,570 | -0.26(-3.14%) |
Apr 15, 2011 | 8.234 | 8.305 | 8.234 | 8.280 | 22,305 | +0.00(+0.00%) |
Apr 14, 2011 | 8.220 | 8.351 | 8.220 | 8.280 | 14,323 | +0.01(+0.12%) |
Apr 13, 2011 | 8.360 | 8.400 | 8.240 | 8.270 | 62,365 | -0.04(-0.46%) |
Apr 12, 2011 | 8.320 | 8.360 | 8.240 | 8.308 | 69,206 | -0.11(-1.33%) |
Apr 11, 2011 | 8.340 | 8.463 | 8.320 | 8.420 | 74,245 | +0.10(+1.20%) |
Apr 08, 2011 | 8.389 | 8.427 | 8.290 | 8.320 | 69,361 | +0.01(+0.12%) |
Apr 07, 2011 | 8.280 | 8.389 | 8.268 | 8.310 | 62,407 | +0.06(+0.73%) |
Apr 06, 2011 | 8.280 | 8.360 | 8.250 | 8.250 | 60,464 | +0.02(+0.24%) |
Apr 05, 2011 | 8.270 | 8.320 | 8.130 | 8.230 | 67,380 | -0.02(-0.24%) |
Apr 04, 2011 | 8.130 | 8.400 | 8.100 | 8.250 | 125,147 | -0.37(-4.29%) |
Apr 01, 2011 | 8.360 | 8.620 | 8.320 | 8.620 | 152,335 | +0.29(+3.48%) |
Mar 31, 2011 | 8.200 | 8.440 | 8.200 | 8.330 | 154,375 | +0.15(+1.83%) |
Mar 30, 2011 | 8.180 | 8.180 | 8.180 | 8.180 | 395,909 | +0.34(+4.38%) |
Mar 29, 2011 | 7.700 | 7.840 | 7.640 | 7.837 | 73,544 | +0.15(+1.91%) |
Mar 28, 2011 | 7.790 | 7.790 | 7.670 | 7.690 | 48,645 | -0.04(-0.52%) |
Mar 25, 2011 | 7.760 | 7.916 | 7.730 | 7.730 | 166,877 | -0.04(-0.51%) |
Mar 24, 2011 | 7.660 | 7.830 | 7.590 | 7.770 | 72,718 | +0.25(+3.26%) |
Mar 23, 2011 | 7.320 | 7.570 | 7.320 | 7.524 | 36,106 | +0.28(+3.93%) |
Mar 22, 2011 | 7.400 | 7.420 | 7.220 | 7.240 | 47,091 | -0.24(-3.21%) |
Mar 21, 2011 | 7.480 | 7.490 | 7.400 | 7.480 | 60,300 | +0.00(+0.00%) |
Mar 18, 2011 | 7.341 | 7.520 | 7.294 | 7.480 | 49,575 | +0.28(+3.89%) |
Mar 17, 2011 | 7.114 | 7.250 | 7.061 | 7.200 | 70,046 | +0.26(+3.81%) |
Mar 16, 2011 | 7.210 | 7.286 | 6.839 | 6.936 | 101,572 | -0.16(-2.31%) |
Mar 15, 2011 | 6.879 | 7.180 | 6.746 | 7.100 | 125,222 | -0.21(-2.87%) |
Mar 14, 2011 | 7.410 | 7.440 | 7.300 | 7.310 | 48,292 | -0.31(-4.07%) |
Mar 11, 2011 | 7.390 | 7.630 | 7.350 | 7.620 | 18,898 | +0.15(+2.01%) |
Mar 10, 2011 | 7.450 | 7.560 | 7.351 | 7.470 | 34,550 | -0.08(-1.06%) |
Mar 09, 2011 | 7.710 | 7.710 | 7.530 | 7.550 | 41,825 | -0.15(-1.95%) |
Mar 08, 2011 | 7.729 | 7.765 | 7.660 | 7.700 | 41,500 | -0.02(-0.26%) |
Mar 07, 2011 | 8.100 | 8.100 | 7.697 | 7.720 | 51,211 | -0.45(-5.51%) |
Mar 04, 2011 | 8.140 | 8.190 | 8.051 | 8.170 | 59,694 | +0.03(+0.33%) |
Mar 03, 2011 | 8.080 | 8.183 | 8.057 | 8.143 | 111,626 | +0.07(+0.90%) |
Mar 02, 2011 | 8.050 | 8.140 | 8.011 | 8.071 | 73,443 | -0.03(-0.36%) |