Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.298 | 8.366 | 8.298 | 8.307 | 60,953 | +0.01(+0.11%) |
May 23, 2011 | 8.271 | 8.361 | 8.262 | 8.298 | 111,372 | -0.06(-0.76%) |
May 20, 2011 | 8.398 | 8.416 | 8.217 | 8.361 | 95,014 | -0.09(-1.07%) |
May 19, 2011 | 8.434 | 8.479 | 8.398 | 8.452 | 59,126 | +0.05(+0.65%) |
May 18, 2011 | 8.352 | 8.443 | 8.352 | 8.398 | 35,774 | +0.05(+0.65%) |
May 17, 2011 | 8.190 | 8.352 | 8.190 | 8.343 | 30,313 | +0.13(+1.54%) |
May 16, 2011 | 8.298 | 8.298 | 8.181 | 8.217 | 178,356 | -0.14(-1.73%) |
May 13, 2011 | 8.578 | 8.587 | 8.307 | 8.361 | 29,277 | -0.22(-2.53%) |
May 12, 2011 | 8.298 | 8.596 | 8.172 | 8.578 | 55,316 | +0.24(+2.93%) |
May 11, 2011 | 8.578 | 8.578 | 8.253 | 8.334 | 77,590 | -0.25(-2.94%) |
May 10, 2011 | 8.416 | 8.659 | 8.307 | 8.587 | 42,197 | +0.28(+3.37%) |
May 09, 2011 | 8.425 | 8.425 | 8.172 | 8.307 | 79,246 | -0.10(-1.18%) |
May 06, 2011 | 8.678 | 8.696 | 8.389 | 8.407 | 25,192 | -0.21(-2.41%) |
May 05, 2011 | 8.371 | 8.777 | 8.145 | 8.614 | 123,736 | +0.23(+2.69%) |
May 04, 2011 | 8.668 | 8.804 | 8.380 | 8.389 | 71,617 | -0.24(-2.82%) |
May 03, 2011 | 8.750 | 8.822 | 8.506 | 8.632 | 63,713 | -0.12(-1.34%) |
May 02, 2011 | 8.786 | 8.930 | 8.145 | 8.750 | 115,661 | -0.06(-0.72%) |
Apr 29, 2011 | 8.867 | 8.930 | 8.741 | 8.813 | 46,965 | -0.04(-0.41%) |
Apr 28, 2011 | 8.569 | 8.930 | 8.560 | 8.849 | 238,672 | +0.29(+3.38%) |
Apr 27, 2011 | 8.524 | 8.578 | 8.380 | 8.560 | 181,147 | +0.04(+0.42%) |
Apr 26, 2011 | 8.226 | 8.578 | 8.226 | 8.524 | 39,717 | +0.29(+3.57%) |
Apr 25, 2011 | 8.497 | 8.515 | 8.181 | 8.231 | 31,982 | -0.26(-3.03%) |
Apr 21, 2011 | 8.569 | 8.569 | 8.407 | 8.488 | 17,776 | -0.04(-0.42%) |
Apr 20, 2011 | 8.389 | 8.533 | 8.352 | 8.524 | 41,165 | +0.23(+2.83%) |
Apr 19, 2011 | 8.352 | 8.389 | 8.181 | 8.289 | 52,175 | -0.05(-0.65%) |
Apr 18, 2011 | 8.262 | 8.352 | 8.082 | 8.343 | 34,533 | -0.05(-0.65%) |
Apr 15, 2011 | 8.434 | 8.524 | 8.352 | 8.398 | 58,384 | -0.07(-0.85%) |
Apr 14, 2011 | 8.325 | 8.470 | 8.199 | 8.470 | 50,223 | +0.09(+1.08%) |
Apr 13, 2011 | 8.334 | 8.461 | 8.316 | 8.380 | 77,275 | +0.07(+0.87%) |
Apr 12, 2011 | 8.524 | 8.524 | 8.181 | 8.307 | 55,491 | +0.10(+1.21%) |
Apr 11, 2011 | 8.407 | 8.407 | 8.172 | 8.208 | 54,292 | -0.18(-2.15%) |
Apr 08, 2011 | 8.479 | 8.484 | 8.352 | 8.389 | 35,383 | -0.04(-0.43%) |
Apr 07, 2011 | 8.307 | 8.479 | 8.307 | 8.425 | 49,386 | +0.14(+1.74%) |
Apr 06, 2011 | 8.199 | 8.298 | 8.172 | 8.280 | 27,896 | +0.09(+1.10%) |
Apr 05, 2011 | 8.163 | 8.244 | 8.145 | 8.190 | 54,288 | -0.02(-0.22%) |
Apr 04, 2011 | 8.389 | 8.389 | 8.136 | 8.208 | 92,494 | -0.18(-2.15%) |
Apr 01, 2011 | 8.398 | 8.443 | 8.352 | 8.389 | 37,528 | +0.02(+0.22%) |
Mar 31, 2011 | 8.542 | 8.542 | 8.209 | 8.371 | 60,257 | -0.14(-1.59%) |
Mar 30, 2011 | 8.641 | 8.687 | 8.452 | 8.506 | 114,088 | -0.09(-1.05%) |
Mar 29, 2011 | 8.614 | 8.659 | 8.488 | 8.596 | 66,809 | +0.01(+0.11%) |
Mar 28, 2011 | 8.551 | 8.705 | 8.434 | 8.587 | 85,697 | +0.03(+0.32%) |
Mar 25, 2011 | 8.569 | 8.569 | 8.399 | 8.560 | 61,982 | -0.02(-0.21%) |
Mar 24, 2011 | 8.632 | 8.668 | 8.542 | 8.578 | 56,361 | -0.04(-0.42%) |
Mar 23, 2011 | 8.533 | 8.623 | 8.497 | 8.614 | 68,100 | +0.05(+0.53%) |
Mar 22, 2011 | 8.578 | 8.650 | 8.434 | 8.569 | 105,371 | +0.16(+1.93%) |
Mar 21, 2011 | 8.343 | 8.407 | 8.172 | 8.407 | 72,972 | +0.31(+3.79%) |
Mar 18, 2011 | 8.145 | 8.145 | 7.901 | 8.100 | 81,468 | +0.00(+0.00%) |
Mar 17, 2011 | 8.226 | 8.235 | 8.036 | 8.100 | 79,470 | -0.04(-0.44%) |
Mar 16, 2011 | 8.127 | 8.190 | 7.838 | 8.136 | 65,610 | -0.01(-0.11%) |
Mar 15, 2011 | 8.082 | 8.235 | 7.838 | 8.145 | 73,725 | -0.14(-1.64%) |
Mar 14, 2011 | 8.461 | 8.497 | 7.892 | 8.280 | 122,018 | -0.25(-2.96%) |
Mar 11, 2011 | 8.416 | 8.578 | 8.352 | 8.533 | 74,590 | +0.07(+0.85%) |
Mar 10, 2011 | 8.416 | 8.524 | 8.217 | 8.461 | 191,197 | -0.03(-0.32%) |
Mar 09, 2011 | 7.937 | 8.867 | 7.892 | 8.488 | 250,150 | +0.55(+6.94%) |
Mar 08, 2011 | 7.693 | 7.937 | 7.648 | 7.937 | 99,140 | +0.26(+3.41%) |
Mar 07, 2011 | 7.630 | 7.747 | 7.540 | 7.675 | 173,089 | +0.08(+1.07%) |
Mar 04, 2011 | 7.251 | 7.766 | 7.251 | 7.594 | 312,304 | +0.40(+5.52%) |
Mar 03, 2011 | 7.106 | 7.262 | 7.088 | 7.197 | 189,794 | +0.14(+2.05%) |
Mar 02, 2011 | 7.070 | 7.088 | 7.007 | 7.052 | 20,404 | -0.05(-0.64%) |