Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.858 | 7.888 | 7.728 | 7.751 | 96,707 | -0.11(-1.36%) |
May 23, 2011 | 7.828 | 7.959 | 7.817 | 7.858 | 97,154 | -0.07(-0.90%) |
May 20, 2011 | 8.018 | 8.071 | 7.900 | 7.929 | 158,046 | -0.13(-1.62%) |
May 19, 2011 | 8.042 | 8.095 | 7.929 | 8.059 | 121,615 | +0.06(+0.74%) |
May 18, 2011 | 7.929 | 8.024 | 7.911 | 8.000 | 134,200 | +0.07(+0.82%) |
May 17, 2011 | 8.024 | 8.107 | 7.923 | 7.935 | 121,159 | -0.14(-1.69%) |
May 16, 2011 | 8.136 | 8.213 | 8.071 | 8.071 | 118,679 | -0.12(-1.45%) |
May 13, 2011 | 8.320 | 8.320 | 8.130 | 8.190 | 91,629 | -0.15(-1.78%) |
May 12, 2011 | 8.355 | 8.373 | 8.261 | 8.338 | 90,768 | -0.04(-0.49%) |
May 11, 2011 | 8.504 | 8.504 | 8.290 | 8.379 | 166,192 | -0.06(-0.70%) |
May 10, 2011 | 8.450 | 8.498 | 8.395 | 8.438 | 215,889 | +0.02(+0.28%) |
May 09, 2011 | 8.444 | 8.462 | 8.373 | 8.415 | 176,806 | -0.05(-0.63%) |
May 06, 2011 | 8.604 | 8.604 | 8.456 | 8.468 | 88,858 | -0.03(-0.35%) |
May 05, 2011 | 8.533 | 8.652 | 8.438 | 8.498 | 139,137 | -0.03(-0.35%) |
May 04, 2011 | 8.614 | 8.614 | 8.474 | 8.527 | 128,968 | -0.07(-0.83%) |
May 03, 2011 | 8.616 | 8.729 | 8.545 | 8.598 | 482,959 | +0.01(+0.07%) |
May 02, 2011 | 8.592 | 8.758 | 8.586 | 8.592 | 118,307 | -0.12(-1.43%) |
Apr 29, 2011 | 8.687 | 8.770 | 8.616 | 8.717 | 70,913 | +0.00(+0.00%) |
Apr 28, 2011 | 8.610 | 8.729 | 8.575 | 8.717 | 63,812 | +0.07(+0.82%) |
Apr 27, 2011 | 8.723 | 8.752 | 8.486 | 8.646 | 447,984 | -0.11(-1.22%) |
Apr 26, 2011 | 8.705 | 8.823 | 8.705 | 8.752 | 200,795 | +0.04(+0.41%) |
Apr 25, 2011 | 8.752 | 8.829 | 8.652 | 8.717 | 148,461 | -0.12(-1.41%) |
Apr 21, 2011 | 8.800 | 8.847 | 8.652 | 8.841 | 119,878 | +0.12(+1.36%) |
Apr 20, 2011 | 8.675 | 8.776 | 8.652 | 8.723 | 109,188 | +0.14(+1.66%) |
Apr 19, 2011 | 8.723 | 8.723 | 8.569 | 8.581 | 163,173 | -0.09(-1.09%) |
Apr 18, 2011 | 8.723 | 8.806 | 8.586 | 8.675 | 171,405 | -0.17(-1.88%) |
Apr 15, 2011 | 8.734 | 8.859 | 8.646 | 8.841 | 744,180 | +0.09(+0.98%) |
Apr 14, 2011 | 8.663 | 8.794 | 8.663 | 8.755 | 132,003 | +0.00(+0.03%) |
Apr 13, 2011 | 8.788 | 8.788 | 8.640 | 8.752 | 111,949 | +0.02(+0.20%) |
Apr 12, 2011 | 8.729 | 8.853 | 8.664 | 8.734 | 309,582 | +0.00(+0.00%) |
Apr 11, 2011 | 8.717 | 8.823 | 8.717 | 8.734 | 81,595 | +0.00(+0.00%) |
Apr 08, 2011 | 8.752 | 8.883 | 8.705 | 8.734 | 130,027 | -0.08(-0.94%) |
Apr 07, 2011 | 8.794 | 8.936 | 8.794 | 8.817 | 129,160 | +0.02(+0.20%) |
Apr 06, 2011 | 8.758 | 8.865 | 8.711 | 8.800 | 128,335 | +0.07(+0.75%) |
Apr 05, 2011 | 8.871 | 8.936 | 8.658 | 8.734 | 255,766 | -0.16(-1.80%) |
Apr 04, 2011 | 8.800 | 8.924 | 8.770 | 8.894 | 87,304 | +0.13(+1.49%) |
Apr 01, 2011 | 8.835 | 8.918 | 8.734 | 8.764 | 97,186 | -0.06(-0.67%) |
Mar 31, 2011 | 8.853 | 8.918 | 8.806 | 8.823 | 77,911 | -0.04(-0.40%) |
Mar 30, 2011 | 8.894 | 8.971 | 8.829 | 8.859 | 201,723 | +0.01(+0.13%) |
Mar 29, 2011 | 8.871 | 8.954 | 8.782 | 8.847 | 320,701 | +0.01(+0.10%) |
Mar 28, 2011 | 8.776 | 8.971 | 8.675 | 8.838 | 131,339 | +0.11(+1.26%) |
Mar 25, 2011 | 8.734 | 8.883 | 8.504 | 8.729 | 253,255 | +0.05(+0.61%) |
Mar 24, 2011 | 8.788 | 8.788 | 8.521 | 8.675 | 140,655 | -0.06(-0.68%) |
Mar 23, 2011 | 8.616 | 8.794 | 8.586 | 8.734 | 91,033 | +0.12(+1.37%) |
Mar 22, 2011 | 8.782 | 8.823 | 8.616 | 8.616 | 84,974 | -0.17(-1.92%) |
Mar 21, 2011 | 8.734 | 8.823 | 8.663 | 8.785 | 121,837 | +0.05(+0.58%) |
Mar 18, 2011 | 8.450 | 8.776 | 8.403 | 8.734 | 238,776 | +0.34(+4.02%) |
Mar 17, 2011 | 8.367 | 8.456 | 8.237 | 8.397 | 91,195 | +0.12(+1.50%) |
Mar 16, 2011 | 8.403 | 8.403 | 8.154 | 8.273 | 170,319 | -0.14(-1.62%) |
Mar 15, 2011 | 8.207 | 8.509 | 8.207 | 8.409 | 116,679 | -0.02(-0.21%) |
Mar 14, 2011 | 8.290 | 8.468 | 8.290 | 8.427 | 137,219 | +0.04(+0.49%) |
Mar 11, 2011 | 8.148 | 8.409 | 8.148 | 8.385 | 146,804 | +0.17(+2.02%) |
Mar 10, 2011 | 8.184 | 8.320 | 8.053 | 8.219 | 183,235 | -0.08(-0.93%) |
Mar 09, 2011 | 8.273 | 8.379 | 8.196 | 8.296 | 160,442 | +0.04(+0.50%) |
Mar 08, 2011 | 8.136 | 8.403 | 8.136 | 8.255 | 132,911 | +0.13(+1.60%) |
Mar 07, 2011 | 8.296 | 8.361 | 8.036 | 8.125 | 272,557 | -0.11(-1.37%) |
Mar 04, 2011 | 8.290 | 8.331 | 8.096 | 8.237 | 165,091 | -0.06(-0.78%) |
Mar 03, 2011 | 8.349 | 8.349 | 8.214 | 8.302 | 131,475 | +0.05(+0.64%) |
Mar 02, 2011 | 8.343 | 8.343 | 8.190 | 8.249 | 164,038 | -0.11(-1.33%) |