Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.633 | 8.692 | 8.607 | 8.633 | 47,237 | +0.00(+0.00%) |
May 23, 2011 | 8.646 | 8.718 | 8.613 | 8.633 | 36,272 | -0.10(-1.19%) |
May 20, 2011 | 8.868 | 8.868 | 8.737 | 8.737 | 49,322 | -0.17(-1.94%) |
May 19, 2011 | 9.004 | 9.004 | 8.861 | 8.910 | 53,199 | -0.09(-0.98%) |
May 18, 2011 | 8.659 | 8.998 | 8.639 | 8.998 | 66,541 | +0.34(+3.91%) |
May 17, 2011 | 8.574 | 8.718 | 8.522 | 8.659 | 34,950 | +0.06(+0.68%) |
May 16, 2011 | 8.659 | 8.776 | 8.581 | 8.600 | 101,136 | -0.09(-1.05%) |
May 13, 2011 | 8.802 | 8.894 | 8.633 | 8.692 | 151,377 | -0.07(-0.82%) |
May 12, 2011 | 8.600 | 8.809 | 8.600 | 8.763 | 77,641 | +0.12(+1.43%) |
May 11, 2011 | 8.894 | 8.894 | 8.626 | 8.639 | 41,192 | -0.25(-2.79%) |
May 10, 2011 | 8.633 | 8.887 | 8.633 | 8.887 | 30,605 | +0.24(+2.79%) |
May 09, 2011 | 8.594 | 8.649 | 8.555 | 8.646 | 46,842 | +0.07(+0.84%) |
May 06, 2011 | 8.802 | 8.802 | 8.574 | 8.574 | 47,843 | -0.16(-1.79%) |
May 05, 2011 | 8.685 | 8.848 | 8.672 | 8.731 | 58,121 | +0.02(+0.22%) |
May 04, 2011 | 8.613 | 8.907 | 8.613 | 8.711 | 86,187 | -0.22(-2.41%) |
May 03, 2011 | 8.802 | 9.011 | 8.802 | 8.926 | 47,312 | +0.08(+0.96%) |
May 02, 2011 | 8.815 | 9.056 | 8.737 | 8.841 | 93,177 | -0.07(-0.80%) |
Apr 29, 2011 | 8.731 | 8.991 | 8.731 | 8.913 | 138,197 | +0.19(+2.17%) |
Apr 28, 2011 | 8.659 | 8.731 | 8.555 | 8.724 | 227,168 | +0.08(+0.98%) |
Apr 27, 2011 | 8.633 | 8.783 | 8.633 | 8.639 | 81,524 | +0.05(+0.53%) |
Apr 26, 2011 | 8.731 | 8.965 | 8.561 | 8.594 | 238,863 | -0.07(-0.75%) |
Apr 25, 2011 | 8.639 | 8.705 | 8.587 | 8.659 | 67,473 | -0.07(-0.82%) |
Apr 21, 2011 | 8.731 | 8.731 | 8.613 | 8.731 | 58,471 | +0.00(+0.00%) |
Apr 20, 2011 | 8.731 | 8.731 | 8.633 | 8.731 | 50,980 | +0.07(+0.75%) |
Apr 19, 2011 | 8.666 | 8.698 | 8.613 | 8.666 | 113,247 | -0.05(-0.52%) |
Apr 18, 2011 | 8.620 | 8.724 | 8.574 | 8.711 | 67,114 | +0.03(+0.38%) |
Apr 15, 2011 | 8.652 | 8.731 | 8.568 | 8.679 | 89,815 | +0.03(+0.30%) |
Apr 14, 2011 | 8.633 | 8.737 | 8.561 | 8.652 | 40,173 | -0.03(-0.38%) |
Apr 13, 2011 | 8.698 | 8.724 | 8.626 | 8.685 | 62,215 | +0.06(+0.68%) |
Apr 12, 2011 | 8.626 | 8.731 | 8.555 | 8.626 | 54,380 | -0.05(-0.60%) |
Apr 11, 2011 | 8.698 | 8.705 | 8.601 | 8.679 | 53,738 | -0.03(-0.30%) |
Apr 08, 2011 | 8.887 | 8.894 | 8.705 | 8.705 | 64,256 | -0.11(-1.26%) |
Apr 07, 2011 | 8.861 | 8.926 | 8.809 | 8.815 | 54,880 | -0.07(-0.73%) |
Apr 06, 2011 | 8.789 | 8.894 | 8.789 | 8.881 | 46,214 | +0.05(+0.59%) |
Apr 05, 2011 | 8.828 | 9.037 | 8.796 | 8.828 | 157,987 | +0.02(+0.22%) |
Apr 04, 2011 | 8.861 | 8.903 | 8.783 | 8.809 | 89,858 | -0.05(-0.52%) |
Apr 01, 2011 | 8.874 | 8.952 | 8.815 | 8.854 | 163,698 | -0.01(-0.07%) |
Mar 31, 2011 | 8.861 | 8.913 | 8.796 | 8.861 | 67,545 | -0.05(-0.58%) |
Mar 30, 2011 | 8.894 | 8.959 | 8.874 | 8.913 | 69,062 | +0.03(+0.37%) |
Mar 29, 2011 | 8.881 | 8.920 | 8.802 | 8.881 | 42,835 | +0.03(+0.37%) |
Mar 28, 2011 | 8.959 | 8.991 | 8.828 | 8.848 | 82,617 | -0.07(-0.73%) |
Mar 25, 2011 | 9.050 | 9.115 | 8.900 | 8.913 | 88,898 | -0.08(-0.87%) |
Mar 24, 2011 | 9.122 | 9.122 | 8.991 | 8.991 | 59,997 | -0.10(-1.08%) |
Mar 23, 2011 | 9.213 | 9.213 | 8.991 | 9.089 | 74,074 | -0.10(-1.06%) |
Mar 22, 2011 | 9.122 | 9.226 | 9.050 | 9.187 | 26,411 | +0.07(+0.71%) |
Mar 21, 2011 | 9.122 | 9.239 | 9.037 | 9.122 | 34,679 | +0.04(+0.43%) |
Mar 18, 2011 | 9.004 | 9.226 | 8.933 | 9.083 | 237,304 | +0.12(+1.38%) |
Mar 17, 2011 | 9.232 | 9.330 | 8.939 | 8.959 | 75,790 | -0.16(-1.72%) |
Mar 16, 2011 | 9.030 | 9.148 | 8.926 | 9.115 | 61,297 | +0.05(+0.50%) |
Mar 15, 2011 | 8.998 | 9.148 | 8.991 | 9.069 | 55,630 | -0.03(-0.29%) |
Mar 14, 2011 | 9.252 | 9.284 | 9.083 | 9.096 | 22,125 | -0.07(-0.78%) |
Mar 11, 2011 | 9.135 | 9.245 | 9.112 | 9.167 | 28,914 | -0.05(-0.57%) |
Mar 10, 2011 | 9.271 | 9.278 | 9.109 | 9.219 | 73,130 | -0.13(-1.39%) |
Mar 09, 2011 | 9.532 | 9.532 | 9.350 | 9.350 | 34,151 | -0.17(-1.75%) |
Mar 08, 2011 | 9.356 | 9.539 | 9.356 | 9.516 | 34,049 | +0.07(+0.79%) |
Mar 07, 2011 | 9.591 | 9.591 | 9.343 | 9.441 | 35,415 | -0.11(-1.16%) |
Mar 04, 2011 | 9.506 | 9.610 | 9.467 | 9.552 | 56,522 | +0.05(+0.55%) |
Mar 03, 2011 | 9.402 | 9.509 | 9.304 | 9.500 | 71,680 | +0.23(+2.46%) |
Mar 02, 2011 | 9.317 | 9.324 | 9.004 | 9.271 | 45,538 | -0.05(-0.49%) |