Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.461 | 8.532 | 8.275 | 8.300 | 42,105 | -0.10(-1.15%) |
May 23, 2011 | 8.410 | 8.551 | 8.397 | 8.397 | 10,559 | -0.12(-1.43%) |
May 20, 2011 | 8.487 | 8.615 | 8.487 | 8.519 | 33,692 | -0.03(-0.38%) |
May 19, 2011 | 8.615 | 8.615 | 8.506 | 8.551 | 21,841 | -0.01(-0.15%) |
May 18, 2011 | 8.538 | 8.583 | 8.506 | 8.564 | 28,012 | +0.01(+0.15%) |
May 17, 2011 | 8.506 | 8.557 | 8.506 | 8.551 | 42,976 | +0.04(+0.53%) |
May 16, 2011 | 8.506 | 8.570 | 8.499 | 8.506 | 26,614 | -0.01(-0.15%) |
May 13, 2011 | 8.551 | 8.589 | 8.506 | 8.519 | 16,141 | -0.06(-0.67%) |
May 12, 2011 | 8.506 | 8.577 | 8.506 | 8.577 | 41,052 | +0.07(+0.83%) |
May 11, 2011 | 8.628 | 8.692 | 8.506 | 8.506 | 15,530 | -0.19(-2.21%) |
May 10, 2011 | 8.731 | 8.731 | 8.679 | 8.698 | 23,506 | +0.00(+0.00%) |
May 09, 2011 | 8.493 | 8.711 | 8.493 | 8.698 | 80,829 | +0.17(+2.03%) |
May 06, 2011 | 8.615 | 8.615 | 8.506 | 8.525 | 13,834 | +0.00(+0.00%) |
May 05, 2011 | 8.506 | 8.609 | 8.487 | 8.525 | 19,384 | +0.02(+0.23%) |
May 04, 2011 | 8.506 | 8.583 | 8.474 | 8.506 | 21,239 | -0.01(-0.08%) |
May 03, 2011 | 8.609 | 8.666 | 8.506 | 8.512 | 18,868 | -0.09(-1.04%) |
May 02, 2011 | 8.724 | 8.917 | 8.573 | 8.602 | 35,502 | -0.30(-3.39%) |
Apr 29, 2011 | 8.853 | 8.910 | 8.820 | 8.904 | 14,684 | +0.08(+0.87%) |
Apr 28, 2011 | 8.801 | 8.827 | 8.801 | 8.827 | 5,981 | +0.03(+0.36%) |
Apr 27, 2011 | 8.801 | 8.801 | 8.731 | 8.795 | 2,464 | -0.02(-0.22%) |
Apr 26, 2011 | 8.756 | 8.827 | 8.679 | 8.814 | 15,011 | +0.12(+1.33%) |
Apr 25, 2011 | 8.814 | 8.820 | 8.654 | 8.698 | 10,561 | -0.11(-1.24%) |
Apr 21, 2011 | 8.878 | 8.878 | 8.667 | 8.808 | 6,255 | -0.01(-0.07%) |
Apr 20, 2011 | 8.865 | 8.942 | 8.763 | 8.814 | 19,613 | +0.03(+0.29%) |
Apr 19, 2011 | 8.596 | 8.910 | 8.532 | 8.788 | 25,590 | +0.29(+3.40%) |
Apr 18, 2011 | 8.512 | 8.577 | 8.352 | 8.499 | 33,812 | -0.13(-1.49%) |
Apr 15, 2011 | 8.455 | 8.654 | 8.455 | 8.628 | 25,511 | +0.15(+1.82%) |
Apr 14, 2011 | 8.249 | 8.525 | 8.249 | 8.474 | 15,546 | +0.16(+1.93%) |
Apr 13, 2011 | 8.577 | 8.577 | 8.281 | 8.313 | 30,106 | -0.23(-2.70%) |
Apr 12, 2011 | 8.634 | 8.746 | 8.544 | 8.544 | 16,455 | -0.13(-1.48%) |
Apr 11, 2011 | 8.910 | 8.955 | 8.673 | 8.673 | 11,849 | -0.19(-2.17%) |
Apr 08, 2011 | 9.154 | 9.154 | 8.859 | 8.865 | 13,058 | -0.21(-2.33%) |
Apr 07, 2011 | 9.206 | 9.206 | 9.058 | 9.077 | 8,748 | -0.09(-0.98%) |
Apr 06, 2011 | 9.244 | 9.244 | 9.129 | 9.167 | 21,390 | -0.10(-1.11%) |
Apr 05, 2011 | 9.270 | 9.270 | 9.174 | 9.270 | 8,919 | +0.01(+0.14%) |
Apr 04, 2011 | 9.257 | 9.276 | 9.225 | 9.257 | 4,137 | +0.04(+0.49%) |
Apr 01, 2011 | 9.308 | 9.308 | 9.199 | 9.212 | 15,603 | -0.10(-1.10%) |
Mar 31, 2011 | 9.052 | 9.321 | 8.994 | 9.315 | 53,009 | +0.20(+2.18%) |
Mar 30, 2011 | 9.116 | 9.180 | 9.084 | 9.116 | 18,814 | +0.00(+0.00%) |
Mar 29, 2011 | 8.936 | 9.116 | 8.904 | 9.116 | 8,472 | +0.16(+1.79%) |
Mar 28, 2011 | 9.129 | 9.141 | 8.955 | 8.955 | 15,708 | -0.13(-1.48%) |
Mar 25, 2011 | 8.923 | 9.116 | 8.855 | 9.090 | 19,476 | +0.19(+2.09%) |
Mar 24, 2011 | 8.910 | 8.930 | 8.776 | 8.904 | 25,191 | -0.07(-0.79%) |
Mar 23, 2011 | 8.994 | 9.019 | 8.897 | 8.975 | 22,510 | -0.08(-0.85%) |
Mar 22, 2011 | 9.122 | 9.122 | 9.026 | 9.052 | 9,745 | -0.09(-0.98%) |
Mar 21, 2011 | 9.019 | 9.141 | 8.891 | 9.141 | 19,773 | +0.12(+1.35%) |
Mar 18, 2011 | 8.833 | 9.328 | 8.769 | 9.019 | 105,903 | +0.26(+3.01%) |
Mar 17, 2011 | 8.930 | 8.949 | 8.711 | 8.756 | 17,066 | +0.01(+0.07%) |
Mar 16, 2011 | 9.026 | 9.090 | 8.737 | 8.750 | 26,537 | -0.25(-2.78%) |
Mar 15, 2011 | 8.987 | 9.109 | 8.987 | 9.000 | 17,985 | -0.07(-0.78%) |
Mar 14, 2011 | 9.097 | 9.129 | 9.032 | 9.071 | 9,429 | -0.09(-0.98%) |
Mar 11, 2011 | 9.199 | 9.212 | 9.116 | 9.161 | 41,527 | +0.03(+0.35%) |
Mar 10, 2011 | 9.109 | 9.212 | 9.109 | 9.129 | 48,596 | -0.05(-0.56%) |
Mar 09, 2011 | 9.116 | 9.321 | 9.103 | 9.180 | 59,689 | +0.08(+0.92%) |
Mar 08, 2011 | 8.840 | 9.186 | 8.840 | 9.097 | 31,933 | +0.25(+2.83%) |
Mar 07, 2011 | 9.116 | 9.161 | 8.833 | 8.846 | 23,224 | -0.21(-2.34%) |
Mar 04, 2011 | 9.186 | 9.186 | 9.039 | 9.058 | 14,778 | -0.18(-1.95%) |
Mar 03, 2011 | 9.071 | 9.238 | 9.071 | 9.238 | 15,720 | +0.24(+2.64%) |
Mar 02, 2011 | 8.987 | 9.116 | 8.942 | 9.000 | 16,069 | +0.01(+0.14%) |