Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.590 | 7.650 | 7.570 | 7.580 | 27,336 | +0.01(+0.13%) |
May 23, 2011 | 7.630 | 7.700 | 7.550 | 7.570 | 28,401 | -0.21(-2.70%) |
May 20, 2011 | 7.870 | 8.040 | 7.780 | 7.780 | 43,217 | -0.13(-1.64%) |
May 19, 2011 | 7.950 | 7.970 | 7.780 | 7.910 | 68,835 | +0.02(+0.25%) |
May 18, 2011 | 8.050 | 8.115 | 7.880 | 7.890 | 78,053 | -0.12(-1.50%) |
May 17, 2011 | 7.980 | 8.050 | 7.810 | 8.010 | 30,868 | -0.02(-0.25%) |
May 16, 2011 | 8.150 | 8.320 | 8.030 | 8.030 | 38,835 | -0.19(-2.31%) |
May 13, 2011 | 8.400 | 8.450 | 8.180 | 8.220 | 33,111 | -0.20(-2.38%) |
May 12, 2011 | 8.440 | 8.580 | 8.150 | 8.420 | 57,386 | -0.05(-0.59%) |
May 11, 2011 | 8.320 | 8.630 | 8.180 | 8.470 | 165,984 | +0.12(+1.44%) |
May 10, 2011 | 8.670 | 8.670 | 8.130 | 8.350 | 94,152 | +0.09(+1.09%) |
May 09, 2011 | 8.060 | 8.390 | 8.050 | 8.260 | 45,159 | +0.20(+2.48%) |
May 06, 2011 | 7.880 | 8.060 | 7.870 | 8.060 | 29,573 | +0.26(+3.33%) |
May 05, 2011 | 7.750 | 7.850 | 7.690 | 7.800 | 51,660 | -0.03(-0.38%) |
May 04, 2011 | 7.920 | 7.990 | 7.540 | 7.830 | 45,430 | -0.10(-1.26%) |
May 03, 2011 | 8.200 | 8.219 | 7.780 | 7.930 | 59,511 | -0.26(-3.17%) |
May 02, 2011 | 8.380 | 8.700 | 8.190 | 8.190 | 37,604 | -0.45(-5.21%) |
Apr 29, 2011 | 8.370 | 8.740 | 8.240 | 8.640 | 30,759 | +0.25(+2.98%) |
Apr 28, 2011 | 8.330 | 8.400 | 8.250 | 8.390 | 15,700 | +0.06(+0.72%) |
Apr 27, 2011 | 8.460 | 8.460 | 8.110 | 8.330 | 33,815 | -0.10(-1.19%) |
Apr 26, 2011 | 8.280 | 8.670 | 8.280 | 8.430 | 24,892 | +0.20(+2.43%) |
Apr 25, 2011 | 8.280 | 8.400 | 8.060 | 8.230 | 10,940 | -0.06(-0.72%) |
Apr 21, 2011 | 8.290 | 8.290 | 8.050 | 8.290 | 47,502 | +0.09(+1.10%) |
Apr 20, 2011 | 8.390 | 8.400 | 8.130 | 8.200 | 30,094 | -0.04(-0.49%) |
Apr 19, 2011 | 8.240 | 8.410 | 8.240 | 8.240 | 34,731 | +0.17(+2.11%) |
Apr 18, 2011 | 8.060 | 8.090 | 8.010 | 8.070 | 23,501 | -0.13(-1.59%) |
Apr 15, 2011 | 8.100 | 8.480 | 8.100 | 8.200 | 92,306 | +0.08(+0.99%) |
Apr 14, 2011 | 8.210 | 8.212 | 7.960 | 8.120 | 22,033 | -0.18(-2.17%) |
Apr 13, 2011 | 8.470 | 8.480 | 8.190 | 8.300 | 23,345 | -0.09(-1.07%) |
Apr 12, 2011 | 8.370 | 8.450 | 8.310 | 8.390 | 24,959 | -0.06(-0.71%) |
Apr 11, 2011 | 8.440 | 8.620 | 8.370 | 8.450 | 40,262 | +0.00(+0.00%) |
Apr 08, 2011 | 8.610 | 8.700 | 8.440 | 8.450 | 35,827 | -0.10(-1.17%) |
Apr 07, 2011 | 8.550 | 8.640 | 8.450 | 8.550 | 30,562 | +0.00(+0.00%) |
Apr 06, 2011 | 8.770 | 8.850 | 8.520 | 8.550 | 51,913 | -0.19(-2.17%) |
Apr 05, 2011 | 8.490 | 8.930 | 8.480 | 8.740 | 64,565 | +0.23(+2.70%) |
Apr 04, 2011 | 8.900 | 8.910 | 8.480 | 8.510 | 133,440 | -0.40(-4.49%) |
Apr 01, 2011 | 8.950 | 9.010 | 8.760 | 8.910 | 54,850 | +0.00(+0.00%) |
Mar 31, 2011 | 8.850 | 8.980 | 8.750 | 8.910 | 62,614 | +0.03(+0.34%) |
Mar 30, 2011 | 8.230 | 9.080 | 8.230 | 8.880 | 109,307 | +0.65(+7.90%) |
Mar 29, 2011 | 8.000 | 8.270 | 7.980 | 8.230 | 51,219 | +0.21(+2.62%) |
Mar 28, 2011 | 8.020 | 8.130 | 7.900 | 8.020 | 30,604 | +0.15(+1.91%) |
Mar 25, 2011 | 7.620 | 7.950 | 7.570 | 7.870 | 110,838 | +0.28(+3.62%) |
Mar 24, 2011 | 7.540 | 7.620 | 7.420 | 7.595 | 69,661 | +0.08(+1.13%) |
Mar 23, 2011 | 7.820 | 7.820 | 7.390 | 7.510 | 83,733 | -0.36(-4.57%) |
Mar 22, 2011 | 8.030 | 8.120 | 7.700 | 7.870 | 48,525 | -0.26(-3.20%) |
Mar 21, 2011 | 8.000 | 8.160 | 7.570 | 8.130 | 71,450 | +0.65(+8.69%) |
Mar 18, 2011 | 7.500 | 7.560 | 7.350 | 7.480 | 57,066 | +0.07(+0.94%) |
Mar 17, 2011 | 7.560 | 7.560 | 7.300 | 7.410 | 53,733 | +0.02(+0.27%) |
Mar 16, 2011 | 7.190 | 7.550 | 7.160 | 7.390 | 103,370 | +0.20(+2.78%) |
Mar 15, 2011 | 7.410 | 7.420 | 7.160 | 7.190 | 95,950 | -0.36(-4.77%) |
Mar 14, 2011 | 7.560 | 7.760 | 7.400 | 7.550 | 71,621 | -0.13(-1.69%) |
Mar 11, 2011 | 7.600 | 7.750 | 7.390 | 7.680 | 45,582 | +0.05(+0.66%) |
Mar 10, 2011 | 7.890 | 7.890 | 7.520 | 7.630 | 78,684 | -0.32(-4.03%) |
Mar 09, 2011 | 7.990 | 8.070 | 7.870 | 7.950 | 57,866 | -0.01(-0.13%) |
Mar 08, 2011 | 8.000 | 8.240 | 7.740 | 7.960 | 103,858 | -0.02(-0.25%) |
Mar 07, 2011 | 8.210 | 8.280 | 7.840 | 7.980 | 72,758 | -0.22(-2.68%) |
Mar 04, 2011 | 8.500 | 8.500 | 7.990 | 8.200 | 46,937 | -0.34(-3.98%) |
Mar 03, 2011 | 8.330 | 8.660 | 8.330 | 8.540 | 115,182 | +0.29(+3.52%) |
Mar 02, 2011 | 8.230 | 8.370 | 8.120 | 8.250 | 51,430 | +0.00(+0.00%) |