Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.242 | 7.256 | 7.037 | 7.066 | 389,417 | -0.13(-1.77%) |
May 23, 2011 | 7.263 | 7.292 | 7.193 | 7.193 | 245,020 | -0.20(-2.77%) |
May 20, 2011 | 7.419 | 7.490 | 7.369 | 7.398 | 393,706 | -0.11(-1.41%) |
May 19, 2011 | 7.588 | 7.645 | 7.398 | 7.504 | 707,746 | -0.04(-0.56%) |
May 18, 2011 | 7.377 | 7.574 | 7.377 | 7.546 | 256,011 | +0.20(+2.79%) |
May 17, 2011 | 7.504 | 7.560 | 7.320 | 7.341 | 269,789 | -0.28(-3.62%) |
May 16, 2011 | 7.857 | 7.857 | 7.610 | 7.617 | 250,294 | -0.30(-3.84%) |
May 13, 2011 | 8.019 | 8.104 | 7.864 | 7.921 | 164,949 | -0.11(-1.41%) |
May 12, 2011 | 8.048 | 8.118 | 7.906 | 8.034 | 280,290 | -0.06(-0.70%) |
May 11, 2011 | 8.359 | 8.366 | 8.083 | 8.090 | 98,875 | -0.29(-3.46%) |
May 10, 2011 | 8.253 | 8.394 | 8.196 | 8.380 | 175,633 | +0.19(+2.33%) |
May 09, 2011 | 7.998 | 8.231 | 7.984 | 8.189 | 180,364 | +0.20(+2.48%) |
May 06, 2011 | 8.450 | 8.528 | 7.949 | 7.991 | 267,466 | -0.37(-4.40%) |
May 05, 2011 | 8.302 | 8.641 | 8.302 | 8.359 | 150,230 | -0.07(-0.84%) |
May 04, 2011 | 8.648 | 8.648 | 8.345 | 8.429 | 171,217 | -0.20(-2.37%) |
May 03, 2011 | 8.776 | 8.790 | 8.549 | 8.634 | 157,646 | -0.18(-2.00%) |
May 02, 2011 | 8.846 | 8.846 | 8.797 | 8.811 | 100,712 | -0.19(-2.12%) |
Apr 29, 2011 | 9.157 | 9.165 | 8.931 | 9.002 | 142,116 | -0.12(-1.32%) |
Apr 28, 2011 | 8.987 | 9.122 | 8.966 | 9.122 | 78,017 | +0.14(+1.57%) |
Apr 27, 2011 | 8.973 | 9.009 | 8.853 | 8.980 | 86,414 | -0.01(-0.16%) |
Apr 26, 2011 | 8.987 | 9.199 | 8.938 | 8.995 | 217,716 | +0.04(+0.39%) |
Apr 25, 2011 | 9.065 | 9.086 | 8.867 | 8.959 | 118,364 | -0.01(-0.08%) |
Apr 21, 2011 | 8.966 | 8.980 | 8.867 | 8.966 | 77,770 | +0.06(+0.63%) |
Apr 20, 2011 | 8.860 | 8.910 | 8.776 | 8.910 | 124,415 | +0.23(+2.60%) |
Apr 19, 2011 | 8.747 | 8.776 | 8.585 | 8.684 | 131,494 | -0.01(-0.16%) |
Apr 18, 2011 | 8.670 | 8.740 | 8.599 | 8.698 | 144,130 | -0.13(-1.52%) |
Apr 15, 2011 | 8.719 | 8.874 | 8.627 | 8.832 | 226,536 | +0.04(+0.40%) |
Apr 14, 2011 | 8.670 | 8.811 | 8.655 | 8.797 | 128,682 | +0.05(+0.57%) |
Apr 13, 2011 | 8.966 | 9.002 | 8.698 | 8.747 | 159,464 | -0.16(-1.82%) |
Apr 12, 2011 | 8.896 | 9.016 | 8.881 | 8.910 | 259,386 | -0.08(-0.86%) |
Apr 11, 2011 | 9.037 | 9.037 | 8.874 | 8.987 | 200,217 | -0.01(-0.08%) |
Apr 08, 2011 | 9.376 | 9.376 | 8.931 | 8.995 | 210,953 | -0.31(-3.34%) |
Apr 07, 2011 | 9.433 | 9.489 | 9.214 | 9.305 | 213,453 | -0.10(-1.05%) |
Apr 06, 2011 | 9.376 | 9.454 | 9.199 | 9.404 | 139,950 | +0.11(+1.14%) |
Apr 05, 2011 | 9.355 | 9.418 | 9.242 | 9.298 | 178,698 | -0.09(-0.98%) |
Apr 04, 2011 | 9.404 | 9.440 | 9.320 | 9.390 | 186,490 | -0.01(-0.08%) |
Apr 01, 2011 | 9.355 | 9.426 | 9.298 | 9.397 | 204,870 | +0.12(+1.29%) |
Mar 31, 2011 | 9.284 | 9.355 | 9.228 | 9.277 | 140,597 | -0.04(-0.38%) |
Mar 30, 2011 | 9.298 | 9.312 | 9.277 | 9.312 | 226,388 | +0.18(+1.93%) |
Mar 29, 2011 | 9.023 | 9.192 | 8.959 | 9.136 | 196,630 | +0.09(+1.02%) |
Mar 28, 2011 | 9.291 | 9.348 | 9.044 | 9.044 | 165,831 | -0.25(-2.66%) |
Mar 25, 2011 | 9.171 | 9.362 | 9.093 | 9.291 | 254,068 | +0.17(+1.86%) |
Mar 24, 2011 | 9.249 | 9.249 | 9.058 | 9.122 | 126,983 | -0.07(-0.77%) |
Mar 23, 2011 | 9.256 | 9.256 | 8.980 | 9.192 | 329,570 | -0.08(-0.84%) |
Mar 22, 2011 | 9.171 | 9.327 | 9.129 | 9.270 | 227,934 | +0.10(+1.08%) |
Mar 21, 2011 | 9.180 | 9.199 | 9.093 | 9.171 | 301,639 | +0.20(+2.29%) |
Mar 18, 2011 | 9.101 | 9.101 | 8.867 | 8.966 | 2,221,338 | +0.08(+0.95%) |
Mar 17, 2011 | 8.881 | 8.938 | 8.733 | 8.881 | 257,494 | +0.18(+2.11%) |
Mar 16, 2011 | 8.705 | 8.761 | 8.549 | 8.698 | 290,526 | -0.05(-0.57%) |
Mar 15, 2011 | 8.624 | 8.881 | 8.624 | 8.747 | 366,380 | -0.13(-1.51%) |
Mar 14, 2011 | 8.422 | 8.889 | 8.337 | 8.881 | 330,065 | +0.31(+3.63%) |
Mar 11, 2011 | 8.599 | 8.634 | 8.436 | 8.571 | 280,171 | -0.09(-1.06%) |
Mar 10, 2011 | 8.853 | 8.860 | 8.627 | 8.662 | 384,939 | -0.34(-3.77%) |
Mar 09, 2011 | 9.023 | 9.079 | 8.853 | 9.002 | 145,214 | -0.03(-0.31%) |
Mar 08, 2011 | 8.747 | 9.164 | 8.747 | 9.030 | 235,391 | +0.28(+3.15%) |
Mar 07, 2011 | 8.945 | 8.947 | 8.677 | 8.754 | 279,614 | -0.16(-1.82%) |
Mar 04, 2011 | 9.108 | 9.108 | 8.797 | 8.917 | 227,250 | -0.20(-2.17%) |
Mar 03, 2011 | 8.620 | 9.143 | 8.514 | 9.115 | 501,087 | +0.59(+6.88%) |
Mar 02, 2011 | 8.443 | 8.578 | 8.408 | 8.528 | 243,737 | +0.06(+0.67%) |