Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.790 | 7.918 | 7.747 | 7.841 | 172,916 | +0.07(+0.88%) |
May 23, 2011 | 7.713 | 7.918 | 7.611 | 7.773 | 231,581 | -0.12(-1.51%) |
May 20, 2011 | 7.747 | 7.952 | 7.602 | 7.892 | 266,613 | +0.09(+1.09%) |
May 19, 2011 | 7.850 | 7.892 | 7.756 | 7.807 | 208,731 | -0.03(-0.33%) |
May 18, 2011 | 7.841 | 8.012 | 7.816 | 7.833 | 184,855 | +0.00(+0.00%) |
May 17, 2011 | 7.705 | 8.012 | 7.671 | 7.833 | 351,852 | +0.10(+1.32%) |
May 16, 2011 | 7.730 | 7.952 | 7.730 | 7.730 | 123,904 | -0.09(-1.09%) |
May 13, 2011 | 8.199 | 8.199 | 7.756 | 7.816 | 160,911 | -0.36(-4.38%) |
May 12, 2011 | 7.747 | 8.216 | 7.730 | 8.174 | 190,691 | +0.38(+4.92%) |
May 11, 2011 | 7.713 | 7.858 | 7.713 | 7.790 | 153,991 | +0.01(+0.11%) |
May 10, 2011 | 8.949 | 8.949 | 7.457 | 7.781 | 670,621 | -0.91(-10.49%) |
May 09, 2011 | 8.549 | 8.745 | 8.480 | 8.693 | 109,458 | +0.09(+1.09%) |
May 06, 2011 | 8.736 | 8.736 | 8.480 | 8.600 | 240,838 | +0.03(+0.30%) |
May 05, 2011 | 8.591 | 8.813 | 8.531 | 8.574 | 167,018 | -0.10(-1.18%) |
May 04, 2011 | 8.608 | 8.710 | 8.506 | 8.676 | 116,298 | +0.07(+0.79%) |
May 03, 2011 | 8.762 | 8.821 | 8.531 | 8.608 | 204,804 | -0.19(-2.13%) |
May 02, 2011 | 8.796 | 8.804 | 8.770 | 8.796 | 130,339 | -0.23(-2.55%) |
Apr 29, 2011 | 8.941 | 9.043 | 8.838 | 9.026 | 78,923 | +0.13(+1.44%) |
Apr 28, 2011 | 8.693 | 8.924 | 8.651 | 8.898 | 136,207 | +0.15(+1.75%) |
Apr 27, 2011 | 8.642 | 8.821 | 8.625 | 8.745 | 72,594 | +0.09(+0.98%) |
Apr 26, 2011 | 8.523 | 8.762 | 8.446 | 8.659 | 136,627 | +0.12(+1.40%) |
Apr 25, 2011 | 8.523 | 8.591 | 8.395 | 8.540 | 62,574 | -0.09(-0.99%) |
Apr 21, 2011 | 8.625 | 8.685 | 8.446 | 8.625 | 133,856 | +0.09(+1.00%) |
Apr 20, 2011 | 8.753 | 8.847 | 8.497 | 8.540 | 130,986 | -0.02(-0.20%) |
Apr 19, 2011 | 8.634 | 8.736 | 8.497 | 8.557 | 173,675 | -0.02(-0.20%) |
Apr 18, 2011 | 8.693 | 8.847 | 8.480 | 8.574 | 185,827 | -0.20(-2.24%) |
Apr 15, 2011 | 8.872 | 8.919 | 8.685 | 8.770 | 140,808 | -0.13(-1.44%) |
Apr 14, 2011 | 8.745 | 9.043 | 8.745 | 8.898 | 228,764 | +0.04(+0.48%) |
Apr 13, 2011 | 8.881 | 8.881 | 8.659 | 8.855 | 106,817 | +0.07(+0.78%) |
Apr 12, 2011 | 8.779 | 8.949 | 8.736 | 8.787 | 117,543 | -0.06(-0.67%) |
Apr 11, 2011 | 9.384 | 9.384 | 8.779 | 8.847 | 144,733 | -0.53(-5.64%) |
Apr 08, 2011 | 9.674 | 9.733 | 9.213 | 9.375 | 139,124 | -0.21(-2.22%) |
Apr 07, 2011 | 9.946 | 9.972 | 9.571 | 9.588 | 93,188 | -0.32(-3.27%) |
Apr 06, 2011 | 9.870 | 9.980 | 9.708 | 9.912 | 80,104 | +0.10(+1.04%) |
Apr 05, 2011 | 9.674 | 10.20 | 9.605 | 9.810 | 134,674 | +0.11(+1.14%) |
Apr 04, 2011 | 9.639 | 9.793 | 9.512 | 9.699 | 94,341 | +0.13(+1.34%) |
Apr 01, 2011 | 9.486 | 9.938 | 9.486 | 9.571 | 170,870 | +0.18(+1.91%) |
Mar 31, 2011 | 9.154 | 9.392 | 8.949 | 9.392 | 220,410 | +0.24(+2.61%) |
Mar 30, 2011 | 9.154 | 9.154 | 9.154 | 9.154 | 128,937 | +0.26(+2.97%) |
Mar 29, 2011 | 8.872 | 8.941 | 8.762 | 8.889 | 82,223 | +0.01(+0.10%) |
Mar 28, 2011 | 8.966 | 9.043 | 8.813 | 8.881 | 90,718 | +0.03(+0.29%) |
Mar 25, 2011 | 8.719 | 8.992 | 8.642 | 8.855 | 112,604 | +0.23(+2.67%) |
Mar 24, 2011 | 8.659 | 8.719 | 8.557 | 8.625 | 151,421 | +0.08(+0.90%) |
Mar 23, 2011 | 8.608 | 8.625 | 8.523 | 8.549 | 116,017 | -0.06(-0.69%) |
Mar 22, 2011 | 8.676 | 8.710 | 8.531 | 8.608 | 140,172 | -0.01(-0.10%) |
Mar 21, 2011 | 8.762 | 8.779 | 8.557 | 8.617 | 169,623 | +0.19(+2.22%) |
Mar 18, 2011 | 8.872 | 8.889 | 8.352 | 8.429 | 419,047 | -0.26(-2.94%) |
Mar 17, 2011 | 8.830 | 8.966 | 8.651 | 8.685 | 137,351 | +0.08(+0.89%) |
Mar 16, 2011 | 8.864 | 8.881 | 8.395 | 8.608 | 285,157 | -0.24(-2.70%) |
Mar 15, 2011 | 8.830 | 9.103 | 8.727 | 8.847 | 267,365 | -0.26(-2.81%) |
Mar 14, 2011 | 8.906 | 9.162 | 8.906 | 9.103 | 219,914 | -0.03(-0.28%) |
Mar 11, 2011 | 9.137 | 9.145 | 8.821 | 9.128 | 199,327 | -0.10(-1.11%) |
Mar 10, 2011 | 9.341 | 9.409 | 9.017 | 9.230 | 220,428 | -0.30(-3.13%) |
Mar 09, 2011 | 9.665 | 9.720 | 9.384 | 9.529 | 158,432 | -0.16(-1.67%) |
Mar 08, 2011 | 9.708 | 9.801 | 9.384 | 9.691 | 193,769 | +0.01(+0.09%) |
Mar 07, 2011 | 10.12 | 10.17 | 9.563 | 9.682 | 163,175 | -0.43(-4.30%) |
Mar 04, 2011 | 10.25 | 10.30 | 9.929 | 10.12 | 117,663 | -0.16(-1.58%) |
Mar 03, 2011 | 10.21 | 10.33 | 10.13 | 10.28 | 137,962 | +0.24(+2.38%) |
Mar 02, 2011 | 10.14 | 10.29 | 9.810 | 10.04 | 158,280 | -0.09(-0.84%) |