Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.270 | 8.310 | 8.190 | 8.280 | 38,827 | -0.03(-0.36%) |
May 23, 2011 | 8.190 | 8.310 | 8.190 | 8.310 | 14,962 | -0.16(-1.89%) |
May 20, 2011 | 8.480 | 8.500 | 8.400 | 8.470 | 7,173 | +0.10(+1.19%) |
May 19, 2011 | 8.340 | 8.450 | 8.340 | 8.370 | 10,670 | -0.19(-2.22%) |
May 18, 2011 | 8.450 | 8.570 | 8.440 | 8.560 | 27,539 | +0.01(+0.12%) |
May 17, 2011 | 8.410 | 8.550 | 8.410 | 8.550 | 20,241 | +0.00(+0.00%) |
May 16, 2011 | 8.520 | 8.600 | 8.490 | 8.550 | 29,895 | +0.05(+0.59%) |
May 13, 2011 | 8.570 | 8.570 | 8.420 | 8.500 | 21,356 | -0.13(-1.51%) |
May 12, 2011 | 8.470 | 8.640 | 8.470 | 8.630 | 12,727 | +0.07(+0.82%) |
May 11, 2011 | 8.570 | 8.650 | 8.480 | 8.560 | 11,162 | -0.08(-0.93%) |
May 10, 2011 | 8.660 | 8.660 | 8.580 | 8.640 | 20,421 | -0.02(-0.23%) |
May 09, 2011 | 8.530 | 8.660 | 8.530 | 8.660 | 9,588 | +0.13(+1.52%) |
May 06, 2011 | 8.610 | 8.710 | 8.520 | 8.530 | 12,728 | -0.16(-1.84%) |
May 05, 2011 | 8.640 | 8.720 | 8.610 | 8.690 | 10,733 | -0.06(-0.69%) |
May 04, 2011 | 8.780 | 8.780 | 8.710 | 8.750 | 18,754 | +0.15(+1.74%) |
May 03, 2011 | 8.630 | 8.640 | 8.560 | 8.600 | 21,365 | +0.00(+0.00%) |
May 02, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 11,077 | +0.01(+0.12%) |
Apr 29, 2011 | 8.500 | 8.610 | 8.500 | 8.590 | 18,804 | +0.12(+1.42%) |
Apr 28, 2011 | 8.370 | 8.490 | 8.370 | 8.470 | 29,223 | +0.04(+0.47%) |
Apr 27, 2011 | 8.290 | 8.430 | 8.270 | 8.430 | 17,328 | -0.02(-0.24%) |
Apr 26, 2011 | 8.390 | 8.450 | 8.320 | 8.450 | 9,924 | +0.12(+1.44%) |
Apr 25, 2011 | 8.340 | 8.400 | 8.250 | 8.330 | 42,691 | +0.08(+0.97%) |
Apr 21, 2011 | 8.310 | 8.350 | 8.250 | 8.250 | 39,189 | +0.07(+0.86%) |
Apr 20, 2011 | 8.130 | 8.180 | 8.060 | 8.180 | 17,048 | +0.26(+3.28%) |
Apr 19, 2011 | 8.000 | 8.000 | 7.900 | 7.920 | 11,438 | -0.05(-0.63%) |
Apr 18, 2011 | 7.990 | 8.020 | 7.910 | 7.970 | 17,649 | -0.18(-2.21%) |
Apr 15, 2011 | 8.120 | 8.180 | 8.090 | 8.150 | 20,928 | +0.19(+2.39%) |
Apr 14, 2011 | 7.990 | 7.990 | 7.890 | 7.960 | 8,778 | -0.14(-1.73%) |
Apr 13, 2011 | 8.190 | 8.190 | 7.990 | 8.100 | 37,117 | -0.53(-6.14%) |
Apr 12, 2011 | 8.530 | 8.630 | 8.510 | 8.630 | 4,668 | +0.14(+1.65%) |
Apr 11, 2011 | 8.400 | 8.490 | 8.390 | 8.490 | 9,681 | -0.04(-0.47%) |
Apr 08, 2011 | 8.460 | 8.570 | 8.420 | 8.530 | 31,918 | -0.05(-0.58%) |
Apr 07, 2011 | 8.450 | 8.580 | 8.450 | 8.580 | 14,444 | +0.03(+0.35%) |
Apr 06, 2011 | 8.530 | 8.550 | 8.400 | 8.550 | 28,890 | +0.08(+0.94%) |
Apr 05, 2011 | 8.250 | 8.470 | 8.250 | 8.470 | 16,401 | +0.12(+1.44%) |
Apr 04, 2011 | 8.420 | 8.420 | 8.280 | 8.350 | 7,522 | -0.05(-0.60%) |
Apr 01, 2011 | 8.310 | 8.410 | 8.310 | 8.400 | 37,048 | +0.01(+0.12%) |
Mar 31, 2011 | 8.400 | 8.430 | 8.320 | 8.390 | 22,683 | -0.05(-0.59%) |
Mar 30, 2011 | 8.440 | 8.440 | 8.440 | 8.440 | 87,563 | +0.07(+0.84%) |
Mar 29, 2011 | 8.310 | 8.380 | 8.280 | 8.370 | 21,033 | +0.06(+0.72%) |
Mar 28, 2011 | 8.380 | 8.410 | 8.300 | 8.310 | 20,912 | +0.01(+0.12%) |
Mar 25, 2011 | 8.350 | 8.360 | 8.250 | 8.300 | 20,642 | -0.10(-1.19%) |
Mar 24, 2011 | 8.440 | 8.450 | 8.330 | 8.400 | 5,803 | +0.16(+1.94%) |
Mar 23, 2011 | 8.260 | 8.310 | 8.210 | 8.240 | 13,339 | +0.03(+0.37%) |
Mar 22, 2011 | 8.290 | 8.290 | 8.200 | 8.210 | 14,423 | -0.08(-0.97%) |
Mar 21, 2011 | 8.240 | 8.300 | 8.220 | 8.290 | 15,800 | +0.29(+3.62%) |
Mar 18, 2011 | 8.010 | 8.040 | 7.930 | 8.000 | 18,159 | -0.01(-0.12%) |
Mar 17, 2011 | 8.040 | 8.040 | 7.950 | 8.010 | 23,042 | +0.22(+2.82%) |
Mar 16, 2011 | 7.810 | 7.940 | 7.770 | 7.790 | 12,605 | -0.19(-2.38%) |
Mar 15, 2011 | 7.770 | 7.980 | 7.770 | 7.980 | 9,177 | -0.07(-0.87%) |
Mar 14, 2011 | 8.060 | 8.120 | 8.020 | 8.050 | 7,731 | -0.11(-1.35%) |
Mar 11, 2011 | 8.090 | 8.160 | 8.090 | 8.160 | 21,377 | -0.03(-0.37%) |
Mar 10, 2011 | 8.170 | 8.210 | 8.100 | 8.190 | 35,068 | -0.08(-0.97%) |
Mar 09, 2011 | 8.240 | 8.270 | 8.200 | 8.270 | 16,710 | +0.08(+0.98%) |
Mar 08, 2011 | 8.200 | 8.240 | 8.150 | 8.190 | 15,443 | -0.05(-0.61%) |
Mar 07, 2011 | 8.280 | 8.280 | 8.150 | 8.240 | 11,791 | -0.04(-0.48%) |
Mar 04, 2011 | 8.310 | 8.350 | 8.210 | 8.280 | 18,943 | +0.00(+0.00%) |
Mar 03, 2011 | 8.270 | 8.290 | 8.180 | 8.280 | 39,132 | -0.15(-1.78%) |
Mar 02, 2011 | 8.430 | 8.510 | 8.420 | 8.430 | 15,527 | +0.13(+1.57%) |