Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.013 | 9.201 | 8.937 | 9.201 | 17,878 | +0.27(+3.03%) |
May 23, 2011 | 8.948 | 9.213 | 8.931 | 8.931 | 7,356 | -0.19(-2.13%) |
May 20, 2011 | 9.066 | 9.125 | 9.066 | 9.125 | 12,972 | +0.06(+0.65%) |
May 19, 2011 | 9.007 | 9.066 | 9.007 | 9.066 | 2,204 | +0.06(+0.65%) |
May 18, 2011 | 9.066 | 9.066 | 9.007 | 9.007 | 1,754 | -0.06(-0.65%) |
May 17, 2011 | 9.048 | 9.066 | 9.043 | 9.066 | 2,721 | +0.02(+0.26%) |
May 16, 2011 | 8.990 | 9.066 | 8.942 | 9.043 | 20,361 | +0.20(+2.26%) |
May 13, 2011 | 8.860 | 8.889 | 8.754 | 8.842 | 4,830 | +0.07(+0.81%) |
May 12, 2011 | 8.654 | 8.848 | 8.654 | 8.772 | 3,354 | +0.09(+1.02%) |
May 11, 2011 | 8.836 | 8.836 | 8.683 | 8.683 | 5,666 | -0.16(-1.80%) |
May 10, 2011 | 8.395 | 8.842 | 8.371 | 8.842 | 9,096 | +0.57(+6.90%) |
May 09, 2011 | 8.471 | 8.572 | 8.271 | 8.271 | 13,755 | -0.12(-1.47%) |
May 06, 2011 | 8.283 | 8.466 | 8.265 | 8.395 | 3,567 | -0.02(-0.21%) |
May 05, 2011 | 8.418 | 8.418 | 8.413 | 8.413 | 509 | +0.14(+1.71%) |
May 04, 2011 | 8.318 | 8.418 | 8.242 | 8.271 | 5,773 | +0.01(+0.07%) |
May 03, 2011 | 8.389 | 8.389 | 8.242 | 8.265 | 6,116 | -0.19(-2.30%) |
May 02, 2011 | 8.460 | 8.460 | 8.389 | 8.460 | 1,678 | +0.08(+0.91%) |
Apr 29, 2011 | 8.254 | 8.383 | 8.254 | 8.383 | 3,006 | -0.01(-0.07%) |
Apr 28, 2011 | 8.436 | 8.442 | 8.389 | 8.389 | 679 | +0.05(+0.64%) |
Apr 27, 2011 | 8.389 | 8.389 | 8.336 | 8.336 | 2,463 | +0.01(+0.07%) |
Apr 26, 2011 | 8.307 | 8.507 | 8.301 | 8.330 | 4,919 | +0.03(+0.35%) |
Apr 25, 2011 | 8.548 | 8.625 | 8.301 | 8.301 | 17,027 | -0.25(-2.89%) |
Apr 21, 2011 | 8.760 | 8.860 | 8.548 | 8.548 | 7,791 | -0.23(-2.62%) |
Apr 20, 2011 | 8.519 | 8.825 | 8.477 | 8.778 | 6,872 | +0.25(+2.90%) |
Apr 19, 2011 | 8.530 | 8.530 | 8.448 | 8.530 | 2,186 | +0.12(+1.44%) |
Apr 18, 2011 | 8.366 | 8.409 | 8.366 | 8.409 | 949 | -0.15(-1.76%) |
Apr 13, 2011 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.02(+0.21%) |
Apr 12, 2011 | 8.568 | 8.625 | 8.542 | 8.542 | 2,333 | -0.05(-0.56%) |
Apr 11, 2011 | 8.572 | 8.660 | 8.536 | 8.590 | 2,473 | -0.10(-1.14%) |
Apr 08, 2011 | 8.846 | 8.846 | 8.689 | 8.689 | 4,579 | -0.23(-2.57%) |
Apr 07, 2011 | 8.919 | 8.919 | 8.919 | 8.919 | 169 | +0.00(+0.00%) |
Apr 06, 2011 | 8.860 | 8.919 | 8.831 | 8.919 | 1,528 | +0.02(+0.24%) |
Apr 05, 2011 | 8.860 | 8.913 | 8.713 | 8.898 | 1,428 | +0.16(+1.78%) |
Apr 04, 2011 | 8.725 | 8.831 | 8.725 | 8.742 | 1,868 | -0.02(-0.20%) |
Apr 01, 2011 | 8.760 | 8.760 | 8.695 | 8.760 | 6,820 | -0.13(-1.46%) |
Mar 31, 2011 | 8.560 | 8.889 | 8.560 | 8.889 | 1,151 | +0.06(+0.73%) |
Mar 30, 2011 | 8.542 | 8.831 | 8.542 | 8.825 | 1,792 | +0.12(+1.35%) |
Mar 29, 2011 | 8.648 | 8.825 | 8.601 | 8.707 | 13,497 | +0.08(+0.96%) |
Mar 28, 2011 | 8.513 | 8.625 | 8.507 | 8.625 | 10,942 | +0.12(+1.38%) |
Mar 25, 2011 | 8.524 | 8.889 | 8.430 | 8.507 | 6,498 | -0.01(-0.14%) |
Mar 24, 2011 | 8.925 | 8.925 | 8.366 | 8.519 | 7,365 | +0.05(+0.56%) |
Mar 23, 2011 | 8.377 | 8.471 | 8.377 | 8.471 | 679 | +0.08(+0.98%) |
Mar 22, 2011 | 8.466 | 8.466 | 8.324 | 8.389 | 2,529 | -0.08(-0.90%) |
Mar 21, 2011 | 8.360 | 8.677 | 8.336 | 8.466 | 2,026 | -0.04(-0.48%) |
Mar 18, 2011 | 8.831 | 8.948 | 8.507 | 8.507 | 8,673 | -0.32(-3.67%) |
Mar 17, 2011 | 8.348 | 8.978 | 8.348 | 8.831 | 6,860 | +0.52(+6.23%) |
Mar 16, 2011 | 8.501 | 8.501 | 8.301 | 8.313 | 6,614 | -0.08(-0.91%) |
Mar 15, 2011 | 8.471 | 8.471 | 8.389 | 8.389 | 3,981 | -0.13(-1.51%) |
Mar 14, 2011 | 8.542 | 8.748 | 8.354 | 8.517 | 4,608 | -0.18(-2.04%) |
Mar 11, 2011 | 8.536 | 8.695 | 8.536 | 8.695 | 1,392 | +0.11(+1.23%) |
Mar 10, 2011 | 8.542 | 8.589 | 8.536 | 8.589 | 2,507 | -0.09(-1.02%) |
Mar 09, 2011 | 8.554 | 8.686 | 8.542 | 8.678 | 1,189 | +0.14(+1.66%) |
Mar 08, 2011 | 8.683 | 8.814 | 8.530 | 8.536 | 6,667 | -0.15(-1.69%) |
Mar 07, 2011 | 8.960 | 8.960 | 8.683 | 8.683 | 8,304 | -0.21(-2.41%) |
Mar 04, 2011 | 9.007 | 9.007 | 8.836 | 8.898 | 3,567 | -0.11(-1.22%) |
Mar 03, 2011 | 8.945 | 9.007 | 8.942 | 9.007 | 5,118 | +0.12(+1.36%) |