Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.080 | 8.080 | 7.629 | 7.644 | 380,855 | -0.13(-1.63%) |
May 23, 2011 | 7.897 | 8.067 | 7.756 | 7.771 | 581,388 | -0.32(-3.90%) |
May 20, 2011 | 8.052 | 8.142 | 7.942 | 8.087 | 454,395 | -0.04(-0.43%) |
May 19, 2011 | 8.166 | 8.264 | 8.101 | 8.122 | 252,761 | -0.01(-0.15%) |
May 18, 2011 | 7.946 | 8.134 | 7.783 | 8.134 | 543,078 | +0.22(+2.74%) |
May 17, 2011 | 8.259 | 8.336 | 7.837 | 7.917 | 1,027,846 | -0.37(-4.49%) |
May 16, 2011 | 8.412 | 8.496 | 8.282 | 8.290 | 442,233 | -0.14(-1.65%) |
May 13, 2011 | 8.686 | 8.802 | 8.428 | 8.429 | 189,571 | -0.22(-2.58%) |
May 12, 2011 | 8.545 | 8.668 | 8.409 | 8.652 | 215,496 | +0.08(+0.99%) |
May 11, 2011 | 8.821 | 8.821 | 8.539 | 8.568 | 616,129 | -0.32(-3.55%) |
May 10, 2011 | 8.816 | 8.887 | 8.672 | 8.883 | 351,516 | +0.13(+1.44%) |
May 09, 2011 | 8.751 | 8.860 | 8.680 | 8.758 | 411,038 | +0.03(+0.38%) |
May 06, 2011 | 8.844 | 8.966 | 8.696 | 8.724 | 714,350 | -0.01(-0.16%) |
May 05, 2011 | 8.857 | 8.971 | 8.651 | 8.739 | 272,461 | -0.14(-1.62%) |
May 04, 2011 | 9.035 | 9.035 | 8.770 | 8.883 | 427,347 | -0.10(-1.14%) |
May 03, 2011 | 9.009 | 9.039 | 8.865 | 8.985 | 674,017 | -0.02(-0.27%) |
May 02, 2011 | 9.063 | 9.223 | 8.995 | 9.009 | 469,392 | -0.14(-1.53%) |
Apr 29, 2011 | 9.030 | 9.297 | 8.942 | 9.150 | 689,425 | +0.13(+1.48%) |
Apr 28, 2011 | 9.071 | 9.071 | 8.893 | 9.017 | 606,279 | -0.03(-0.38%) |
Apr 27, 2011 | 8.833 | 9.154 | 8.710 | 9.051 | 573,050 | +0.24(+2.72%) |
Apr 26, 2011 | 8.580 | 8.874 | 8.547 | 8.812 | 479,365 | +0.25(+2.90%) |
Apr 25, 2011 | 8.725 | 8.817 | 8.525 | 8.563 | 538,097 | -0.25(-2.88%) |
Apr 21, 2011 | 8.843 | 8.857 | 8.738 | 8.817 | 656,340 | +0.06(+0.70%) |
Apr 20, 2011 | 8.949 | 8.955 | 8.616 | 8.756 | 1,124,132 | +0.02(+0.17%) |
Apr 19, 2011 | 9.001 | 9.001 | 8.700 | 8.740 | 788,335 | -0.24(-2.64%) |
Apr 18, 2011 | 8.566 | 9.019 | 8.399 | 8.978 | 732,138 | +0.31(+3.59%) |
Apr 15, 2011 | 8.610 | 8.709 | 8.309 | 8.667 | 848,702 | +0.02(+0.23%) |
Apr 14, 2011 | 8.552 | 8.788 | 8.552 | 8.647 | 960,897 | +0.01(+0.10%) |
Apr 13, 2011 | 9.110 | 9.143 | 8.599 | 8.638 | 1,424,165 | -0.39(-4.36%) |
Apr 12, 2011 | 8.800 | 9.113 | 8.661 | 9.032 | 700,854 | +0.14(+1.58%) |
Apr 11, 2011 | 9.118 | 9.118 | 8.833 | 8.892 | 1,008,157 | -0.23(-2.49%) |
Apr 08, 2011 | 9.174 | 9.174 | 8.928 | 9.118 | 1,261,786 | +0.01(+0.16%) |
Apr 07, 2011 | 8.796 | 9.223 | 8.701 | 9.104 | 833,772 | +0.35(+4.04%) |
Apr 06, 2011 | 8.968 | 8.989 | 8.660 | 8.750 | 816,896 | -0.20(-2.18%) |
Apr 05, 2011 | 8.929 | 9.040 | 8.890 | 8.946 | 350,304 | -0.05(-0.51%) |
Apr 04, 2011 | 8.745 | 8.999 | 8.654 | 8.991 | 332,939 | +0.29(+3.29%) |
Apr 01, 2011 | 8.769 | 8.769 | 8.654 | 8.705 | 275,330 | -0.02(-0.23%) |
Mar 31, 2011 | 8.705 | 8.846 | 8.667 | 8.725 | 275,407 | -0.05(-0.57%) |
Mar 30, 2011 | 8.711 | 8.826 | 8.564 | 8.776 | 443,245 | +0.13(+1.49%) |
Mar 29, 2011 | 8.549 | 8.713 | 8.433 | 8.647 | 512,116 | +0.06(+0.73%) |
Mar 28, 2011 | 8.523 | 8.621 | 8.379 | 8.584 | 501,577 | +0.06(+0.70%) |
Mar 25, 2011 | 8.549 | 8.714 | 8.459 | 8.525 | 230,549 | +0.02(+0.21%) |
Mar 24, 2011 | 8.589 | 8.589 | 8.424 | 8.507 | 353,217 | -0.07(-0.79%) |
Mar 23, 2011 | 8.234 | 8.643 | 8.201 | 8.574 | 1,149,068 | +0.30(+3.64%) |
Mar 22, 2011 | 8.364 | 8.451 | 8.189 | 8.273 | 725,312 | -0.06(-0.69%) |
Mar 21, 2011 | 8.431 | 8.501 | 8.051 | 8.330 | 796,062 | +0.38(+4.72%) |
Mar 18, 2011 | 8.221 | 8.248 | 7.937 | 7.955 | 1,209,279 | -0.17(-2.04%) |
Mar 17, 2011 | 8.267 | 8.303 | 8.033 | 8.121 | 631,093 | +0.08(+1.01%) |
Mar 16, 2011 | 8.130 | 8.150 | 7.944 | 8.040 | 288,804 | -0.09(-1.16%) |
Mar 15, 2011 | 8.015 | 8.250 | 8.015 | 8.134 | 444,612 | -0.19(-2.30%) |
Mar 14, 2011 | 8.156 | 8.453 | 8.065 | 8.326 | 572,049 | +0.06(+0.73%) |
Mar 11, 2011 | 8.238 | 8.344 | 8.133 | 8.266 | 389,348 | -0.03(-0.34%) |
Mar 10, 2011 | 8.779 | 8.779 | 8.221 | 8.293 | 1,623,708 | -0.62(-6.98%) |
Mar 09, 2011 | 8.837 | 9.018 | 8.733 | 8.916 | 379,209 | +0.08(+0.91%) |
Mar 08, 2011 | 8.307 | 8.908 | 8.266 | 8.836 | 761,976 | +0.58(+7.02%) |
Mar 07, 2011 | 8.772 | 8.779 | 8.034 | 8.257 | 1,178,685 | -0.49(-5.58%) |
Mar 04, 2011 | 8.773 | 8.844 | 8.566 | 8.744 | 877,685 | -0.06(-0.66%) |
Mar 03, 2011 | 8.688 | 8.867 | 8.551 | 8.803 | 541,566 | +0.21(+2.50%) |
Mar 02, 2011 | 8.302 | 8.629 | 8.230 | 8.588 | 834,339 | +0.29(+3.45%) |