Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.384 | 8.507 | 8.334 | 8.507 | 586,931 | +0.10(+1.13%) |
May 23, 2011 | 8.400 | 8.521 | 8.372 | 8.411 | 581,684 | +0.12(+1.48%) |
May 20, 2011 | 8.225 | 8.312 | 8.142 | 8.289 | 734,467 | -0.00(-0.03%) |
May 19, 2011 | 8.074 | 8.291 | 8.074 | 8.291 | 616,660 | -0.01(-0.11%) |
May 18, 2011 | 8.561 | 8.586 | 8.294 | 8.300 | 675,632 | -0.34(-3.94%) |
May 17, 2011 | 8.500 | 8.640 | 8.482 | 8.640 | 508,041 | +0.25(+3.00%) |
May 16, 2011 | 8.232 | 8.427 | 8.164 | 8.389 | 566,674 | +0.15(+1.76%) |
May 13, 2011 | 8.133 | 8.349 | 8.108 | 8.244 | 535,093 | +0.21(+2.65%) |
May 12, 2011 | 8.216 | 8.253 | 7.947 | 8.030 | 485,650 | -0.15(-1.78%) |
May 11, 2011 | 8.060 | 8.244 | 8.017 | 8.176 | 514,488 | +0.12(+1.52%) |
May 10, 2011 | 8.151 | 8.196 | 8.049 | 8.053 | 529,643 | -0.17(-2.01%) |
May 09, 2011 | 8.207 | 8.277 | 8.190 | 8.219 | 297,211 | -0.04(-0.44%) |
May 06, 2011 | 8.101 | 8.357 | 8.074 | 8.255 | 1,149,522 | -0.10(-1.25%) |
May 05, 2011 | 8.216 | 8.391 | 8.191 | 8.359 | 2,214,577 | +0.23(+2.82%) |
May 04, 2011 | 8.062 | 8.162 | 8.049 | 8.130 | 1,155,012 | +0.11(+1.33%) |
May 03, 2011 | 7.969 | 8.024 | 7.881 | 8.024 | 811,832 | +0.13(+1.67%) |
May 02, 2011 | 7.899 | 7.901 | 7.876 | 7.892 | 945,527 | +0.05(+0.69%) |
Apr 29, 2011 | 7.749 | 7.860 | 7.727 | 7.838 | 889,086 | +0.06(+0.82%) |
Apr 28, 2011 | 7.690 | 7.774 | 7.627 | 7.774 | 825,064 | +0.17(+2.18%) |
Apr 27, 2011 | 7.752 | 7.773 | 7.577 | 7.609 | 362,321 | -0.24(-3.03%) |
Apr 26, 2011 | 7.699 | 7.847 | 7.697 | 7.847 | 389,418 | +0.23(+2.98%) |
Apr 25, 2011 | 7.526 | 7.631 | 7.526 | 7.620 | 269,427 | +0.08(+1.02%) |
Apr 21, 2011 | 7.606 | 7.688 | 7.529 | 7.543 | 609,574 | -0.01(-0.19%) |
Apr 20, 2011 | 7.666 | 7.699 | 7.543 | 7.557 | 512,605 | -0.14(-1.85%) |
Apr 19, 2011 | 7.606 | 7.708 | 7.586 | 7.699 | 186,348 | +0.09(+1.19%) |
Apr 18, 2011 | 7.405 | 7.665 | 7.271 | 7.609 | 920,089 | +0.06(+0.84%) |
Apr 15, 2011 | 7.466 | 7.572 | 7.434 | 7.545 | 793,109 | +0.28(+3.87%) |
Apr 14, 2011 | 7.289 | 7.342 | 7.223 | 7.264 | 375,281 | -0.02(-0.22%) |
Apr 13, 2011 | 7.060 | 7.280 | 7.037 | 7.280 | 357,140 | +0.12(+1.74%) |
Apr 12, 2011 | 7.076 | 7.219 | 7.072 | 7.155 | 319,607 | +0.23(+3.34%) |
Apr 11, 2011 | 6.890 | 6.985 | 6.853 | 6.924 | 290,928 | +0.01(+0.16%) |
Apr 08, 2011 | 6.919 | 7.008 | 6.899 | 6.912 | 424,147 | -0.12(-1.65%) |
Apr 07, 2011 | 7.064 | 7.117 | 6.974 | 7.028 | 498,971 | -0.05(-0.74%) |
Apr 06, 2011 | 7.368 | 7.368 | 7.070 | 7.080 | 388,597 | -0.32(-4.32%) |
Apr 05, 2011 | 7.457 | 7.495 | 7.346 | 7.400 | 499,959 | -0.09(-1.15%) |
Apr 04, 2011 | 7.473 | 7.556 | 7.454 | 7.486 | 342,831 | +0.02(+0.24%) |
Apr 01, 2011 | 7.298 | 7.479 | 7.289 | 7.468 | 723,457 | +0.11(+1.54%) |
Mar 31, 2011 | 7.488 | 7.500 | 7.237 | 7.355 | 676,284 | -0.04(-0.58%) |
Mar 30, 2011 | 7.271 | 7.402 | 7.228 | 7.398 | 332,469 | +0.16(+2.22%) |
Mar 29, 2011 | 7.323 | 7.448 | 7.232 | 7.237 | 382,429 | -0.17(-2.29%) |
Mar 28, 2011 | 7.357 | 7.497 | 7.336 | 7.407 | 361,148 | +0.04(+0.49%) |
Mar 25, 2011 | 7.541 | 7.559 | 7.342 | 7.370 | 835,524 | -0.06(-0.76%) |
Mar 24, 2011 | 7.525 | 7.543 | 7.427 | 7.427 | 445,903 | -0.18(-2.33%) |
Mar 23, 2011 | 7.786 | 7.797 | 7.570 | 7.604 | 571,194 | -0.03(-0.36%) |
Mar 22, 2011 | 7.534 | 7.647 | 7.513 | 7.631 | 431,788 | +0.08(+1.05%) |
Mar 21, 2011 | 7.507 | 7.617 | 7.505 | 7.552 | 564,288 | -0.13(-1.74%) |
Mar 18, 2011 | 7.511 | 7.697 | 7.507 | 7.686 | 447,160 | +0.05(+0.71%) |
Mar 17, 2011 | 7.645 | 7.727 | 7.527 | 7.631 | 928,065 | -0.18(-2.29%) |
Mar 16, 2011 | 7.674 | 8.051 | 7.608 | 7.810 | 2,159,172 | +0.25(+3.33%) |
Mar 15, 2011 | 7.477 | 7.559 | 7.441 | 7.559 | 1,081,268 | +0.33(+4.55%) |
Mar 14, 2011 | 7.230 | 7.321 | 7.191 | 7.230 | 301,378 | -0.02(-0.28%) |
Mar 11, 2011 | 7.357 | 7.357 | 7.196 | 7.250 | 421,249 | -0.12(-1.60%) |
Mar 10, 2011 | 7.085 | 7.368 | 7.037 | 7.368 | 677,634 | +0.36(+5.11%) |
Mar 09, 2011 | 6.906 | 7.068 | 6.860 | 7.010 | 381,238 | +0.20(+2.86%) |
Mar 08, 2011 | 6.915 | 6.965 | 6.815 | 6.815 | 411,496 | -0.13(-1.86%) |
Mar 07, 2011 | 6.897 | 7.082 | 6.856 | 6.944 | 321,199 | -0.13(-1.89%) |
Mar 04, 2011 | 6.917 | 7.087 | 6.912 | 7.078 | 761,167 | +0.17(+2.43%) |
Mar 03, 2011 | 7.019 | 7.071 | 6.885 | 6.910 | 529,894 | -0.21(-2.99%) |
Mar 02, 2011 | 7.336 | 7.364 | 7.123 | 7.123 | 636,974 | -0.35(-4.64%) |