Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.329 | 8.338 | 8.137 | 8.170 | 36,749 | -0.15(-1.81%) |
May 23, 2011 | 8.296 | 8.891 | 8.254 | 8.321 | 10,904 | -0.08(-1.00%) |
May 20, 2011 | 8.480 | 8.631 | 8.405 | 8.405 | 17,488 | -0.03(-0.30%) |
May 19, 2011 | 8.262 | 8.623 | 8.170 | 8.430 | 29,476 | +0.19(+2.34%) |
May 18, 2011 | 8.329 | 8.346 | 8.103 | 8.237 | 41,750 | +0.10(+1.24%) |
May 17, 2011 | 8.011 | 8.220 | 7.567 | 8.137 | 33,753 | +0.06(+0.73%) |
May 16, 2011 | 8.539 | 8.539 | 7.944 | 8.078 | 28,387 | -0.45(-5.30%) |
May 13, 2011 | 8.841 | 8.841 | 8.463 | 8.531 | 22,201 | -0.31(-3.51%) |
May 12, 2011 | 8.698 | 8.982 | 8.555 | 8.841 | 116,379 | +0.15(+1.74%) |
May 11, 2011 | 8.748 | 8.815 | 8.514 | 8.690 | 17,863 | -0.07(-0.77%) |
May 10, 2011 | 8.706 | 8.790 | 8.522 | 8.757 | 66,584 | +0.06(+0.67%) |
May 09, 2011 | 8.396 | 8.824 | 8.371 | 8.698 | 63,674 | -0.13(-1.52%) |
May 06, 2011 | 8.950 | 9.075 | 8.815 | 8.832 | 24,397 | -0.27(-2.95%) |
May 05, 2011 | 9.100 | 9.109 | 8.866 | 9.100 | 33,587 | -0.03(-0.28%) |
May 04, 2011 | 9.528 | 9.538 | 9.017 | 9.125 | 72,370 | -0.34(-3.63%) |
May 03, 2011 | 9.662 | 9.880 | 8.874 | 9.469 | 199,900 | -0.25(-2.59%) |
May 02, 2011 | 9.670 | 9.787 | 8.690 | 9.720 | 391,673 | +1.11(+12.84%) |
Apr 29, 2011 | 8.422 | 8.681 | 8.413 | 8.614 | 63,375 | +0.21(+2.49%) |
Apr 28, 2011 | 8.497 | 8.497 | 8.370 | 8.405 | 7,682 | -0.13(-1.47%) |
Apr 27, 2011 | 8.497 | 8.531 | 8.363 | 8.531 | 16,106 | +0.18(+2.21%) |
Apr 26, 2011 | 8.606 | 8.606 | 8.257 | 8.346 | 33,269 | -0.09(-1.09%) |
Apr 25, 2011 | 8.470 | 8.589 | 8.422 | 8.438 | 19,960 | -0.13(-1.55%) |
Apr 21, 2011 | 8.338 | 8.572 | 8.053 | 8.572 | 39,201 | +0.12(+1.38%) |
Apr 20, 2011 | 8.665 | 8.748 | 8.380 | 8.455 | 35,280 | -0.16(-1.85%) |
Apr 19, 2011 | 8.296 | 8.715 | 7.801 | 8.614 | 51,141 | +0.23(+2.80%) |
Apr 18, 2011 | 8.455 | 8.505 | 7.853 | 8.380 | 57,917 | -0.16(-1.86%) |
Apr 15, 2011 | 8.220 | 8.681 | 8.162 | 8.539 | 33,680 | +0.10(+1.19%) |
Apr 14, 2011 | 8.246 | 8.438 | 8.078 | 8.438 | 35,187 | +0.13(+1.51%) |
Apr 13, 2011 | 8.103 | 8.313 | 7.885 | 8.313 | 31,554 | +0.18(+2.27%) |
Apr 12, 2011 | 8.614 | 8.614 | 7.793 | 8.128 | 79,190 | -0.52(-6.01%) |
Apr 11, 2011 | 8.891 | 8.941 | 8.237 | 8.648 | 57,251 | -0.19(-2.18%) |
Apr 08, 2011 | 8.924 | 9.301 | 8.740 | 8.841 | 34,827 | -0.26(-2.85%) |
Apr 07, 2011 | 8.950 | 9.276 | 8.908 | 9.100 | 20,060 | -0.12(-1.27%) |
Apr 06, 2011 | 9.293 | 9.304 | 8.681 | 9.218 | 80,401 | -0.10(-1.08%) |
Apr 05, 2011 | 9.553 | 9.553 | 9.142 | 9.318 | 75,691 | -0.23(-2.46%) |
Apr 04, 2011 | 8.941 | 9.561 | 8.774 | 9.553 | 175,170 | +0.75(+8.47%) |
Apr 01, 2011 | 8.589 | 9.092 | 8.564 | 8.807 | 115,365 | +0.21(+2.44%) |
Mar 31, 2011 | 8.564 | 8.698 | 8.187 | 8.598 | 65,664 | +0.07(+0.79%) |
Mar 30, 2011 | 8.430 | 8.589 | 8.220 | 8.531 | 39,476 | +0.04(+0.49%) |
Mar 29, 2011 | 8.011 | 8.606 | 7.961 | 8.489 | 81,038 | +0.13(+1.60%) |
Mar 28, 2011 | 8.916 | 8.966 | 8.237 | 8.355 | 80,302 | -0.63(-7.02%) |
Mar 25, 2011 | 9.025 | 9.092 | 8.866 | 8.986 | 24,424 | -0.04(-0.44%) |
Mar 24, 2011 | 9.092 | 9.117 | 8.837 | 9.025 | 43,229 | -0.07(-0.74%) |
Mar 23, 2011 | 9.117 | 9.209 | 8.774 | 9.092 | 41,123 | -0.09(-1.00%) |
Mar 22, 2011 | 9.285 | 9.301 | 8.983 | 9.184 | 62,560 | -0.05(-0.54%) |
Mar 21, 2011 | 9.150 | 9.310 | 9.000 | 9.234 | 112,324 | +0.25(+2.80%) |
Mar 18, 2011 | 8.799 | 9.050 | 8.748 | 8.983 | 182,570 | +0.23(+2.68%) |
Mar 17, 2011 | 7.642 | 8.782 | 7.642 | 8.748 | 233,829 | +1.10(+14.35%) |
Mar 16, 2011 | 7.458 | 7.709 | 7.375 | 7.651 | 90,406 | +0.22(+2.93%) |
Mar 15, 2011 | 7.341 | 7.542 | 7.156 | 7.433 | 41,797 | -0.11(-1.44%) |
Mar 14, 2011 | 7.533 | 7.617 | 7.065 | 7.542 | 33,294 | +0.03(+0.33%) |
Mar 11, 2011 | 7.525 | 7.642 | 6.863 | 7.517 | 65,053 | -0.03(-0.39%) |
Mar 10, 2011 | 6.746 | 7.810 | 6.746 | 7.546 | 333,012 | +0.83(+12.28%) |
Mar 09, 2011 | 6.612 | 6.721 | 6.452 | 6.721 | 56,412 | +0.11(+1.65%) |
Mar 08, 2011 | 6.628 | 6.745 | 6.561 | 6.612 | 11,813 | -0.08(-1.13%) |
Mar 07, 2011 | 6.620 | 6.737 | 6.536 | 6.687 | 42,221 | +0.07(+1.01%) |
Mar 04, 2011 | 6.628 | 6.628 | 6.494 | 6.620 | 10,143 | -0.03(-0.38%) |
Mar 03, 2011 | 6.838 | 6.838 | 6.276 | 6.645 | 54,166 | -0.04(-0.63%) |
Mar 02, 2011 | 6.704 | 6.704 | 6.570 | 6.687 | 17,849 | +0.00(+0.00%) |