Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.560 | 8.580 | 8.300 | 8.510 | 329,742 | +0.01(+0.12%) |
May 23, 2011 | 8.470 | 8.570 | 8.280 | 8.500 | 522,851 | -0.10(-1.16%) |
May 20, 2011 | 8.710 | 8.750 | 8.590 | 8.600 | 395,948 | -0.17(-1.94%) |
May 19, 2011 | 8.870 | 8.890 | 8.620 | 8.770 | 234,594 | -0.03(-0.34%) |
May 18, 2011 | 8.820 | 8.850 | 8.730 | 8.800 | 236,297 | +0.03(+0.34%) |
May 17, 2011 | 8.540 | 8.860 | 8.510 | 8.770 | 315,698 | +0.17(+1.98%) |
May 16, 2011 | 8.710 | 8.800 | 8.540 | 8.600 | 333,186 | -0.13(-1.49%) |
May 13, 2011 | 8.950 | 8.970 | 8.680 | 8.730 | 163,708 | -0.23(-2.57%) |
May 12, 2011 | 8.970 | 9.040 | 8.905 | 8.960 | 215,183 | -0.05(-0.55%) |
May 11, 2011 | 9.210 | 9.210 | 8.840 | 9.010 | 201,245 | -0.20(-2.17%) |
May 10, 2011 | 9.260 | 9.329 | 9.120 | 9.210 | 250,532 | +0.04(+0.44%) |
May 09, 2011 | 8.720 | 9.260 | 8.400 | 9.170 | 657,863 | +0.49(+5.65%) |
May 06, 2011 | 8.690 | 8.790 | 8.600 | 8.680 | 270,700 | +0.11(+1.28%) |
May 05, 2011 | 8.460 | 8.720 | 8.400 | 8.570 | 325,384 | +0.02(+0.23%) |
May 04, 2011 | 8.910 | 8.945 | 8.500 | 8.550 | 541,932 | -0.31(-3.50%) |
May 03, 2011 | 9.250 | 9.260 | 8.730 | 8.860 | 606,168 | -0.44(-4.73%) |
May 02, 2011 | 9.340 | 9.350 | 8.800 | 9.300 | 1,141,423 | +0.80(+9.41%) |
Apr 29, 2011 | 8.520 | 8.600 | 8.500 | 8.500 | 324,279 | -0.02(-0.23%) |
Apr 28, 2011 | 8.530 | 8.643 | 8.490 | 8.520 | 296,614 | -0.05(-0.58%) |
Apr 27, 2011 | 8.620 | 8.620 | 8.460 | 8.570 | 288,578 | -0.08(-0.92%) |
Apr 26, 2011 | 8.540 | 8.660 | 8.420 | 8.650 | 520,447 | +0.14(+1.65%) |
Apr 25, 2011 | 8.300 | 8.510 | 8.270 | 8.510 | 675,064 | +0.23(+2.78%) |
Apr 21, 2011 | 8.190 | 8.310 | 8.070 | 8.280 | 319,006 | +0.16(+1.97%) |
Apr 20, 2011 | 8.160 | 8.320 | 8.055 | 8.120 | 185,219 | +0.13(+1.63%) |
Apr 19, 2011 | 7.970 | 8.000 | 7.910 | 7.990 | 216,098 | +0.03(+0.38%) |
Apr 18, 2011 | 7.890 | 8.045 | 7.850 | 7.960 | 366,088 | -0.05(-0.62%) |
Apr 15, 2011 | 8.010 | 8.085 | 7.920 | 8.010 | 428,968 | +0.03(+0.38%) |
Apr 14, 2011 | 7.930 | 8.020 | 7.870 | 7.980 | 270,746 | -0.02(-0.25%) |
Apr 13, 2011 | 8.020 | 8.230 | 7.935 | 8.000 | 630,357 | +0.05(+0.63%) |
Apr 12, 2011 | 8.030 | 8.100 | 7.910 | 7.950 | 246,063 | -0.14(-1.73%) |
Apr 11, 2011 | 8.160 | 8.190 | 8.020 | 8.090 | 451,999 | -0.07(-0.86%) |
Apr 08, 2011 | 8.290 | 8.290 | 8.100 | 8.160 | 381,628 | -0.07(-0.85%) |
Apr 07, 2011 | 8.290 | 8.400 | 8.220 | 8.230 | 422,760 | -0.03(-0.36%) |
Apr 06, 2011 | 8.150 | 8.290 | 8.130 | 8.260 | 317,354 | +0.15(+1.85%) |
Apr 05, 2011 | 8.030 | 8.180 | 8.000 | 8.110 | 313,092 | +0.04(+0.50%) |
Apr 04, 2011 | 8.000 | 8.090 | 7.920 | 8.070 | 254,315 | +0.09(+1.13%) |
Apr 01, 2011 | 7.950 | 8.090 | 7.920 | 7.980 | 247,507 | +0.11(+1.40%) |
Mar 31, 2011 | 8.010 | 8.030 | 7.800 | 7.870 | 310,902 | -0.14(-1.75%) |
Mar 30, 2011 | 8.010 | 8.010 | 8.010 | 8.010 | 194,085 | +0.03(+0.38%) |
Mar 29, 2011 | 7.960 | 8.050 | 7.930 | 7.980 | 303,001 | +0.05(+0.63%) |
Mar 28, 2011 | 7.950 | 7.980 | 7.870 | 7.930 | 423,944 | -0.01(-0.13%) |
Mar 25, 2011 | 7.650 | 8.010 | 7.530 | 7.940 | 989,518 | +0.29(+3.79%) |
Mar 24, 2011 | 7.190 | 7.700 | 7.130 | 7.650 | 2,015,073 | +0.87(+12.83%) |
Mar 23, 2011 | 6.960 | 7.040 | 6.690 | 6.780 | 560,335 | -0.20(-2.87%) |
Mar 22, 2011 | 7.080 | 7.080 | 6.840 | 6.980 | 296,588 | -0.09(-1.27%) |
Mar 21, 2011 | 7.120 | 7.130 | 7.020 | 7.070 | 228,709 | +0.18(+2.61%) |
Mar 18, 2011 | 6.810 | 6.890 | 6.690 | 6.890 | 374,902 | +0.14(+2.07%) |
Mar 17, 2011 | 6.730 | 6.810 | 6.670 | 6.750 | 361,825 | +0.14(+2.12%) |
Mar 16, 2011 | 6.580 | 6.700 | 6.530 | 6.610 | 274,918 | +0.03(+0.46%) |
Mar 15, 2011 | 6.620 | 6.670 | 6.580 | 6.580 | 196,724 | -0.09(-1.35%) |
Mar 14, 2011 | 6.620 | 6.737 | 6.590 | 6.670 | 233,850 | +0.00(+0.00%) |
Mar 11, 2011 | 6.740 | 6.740 | 6.590 | 6.670 | 195,425 | -0.02(-0.30%) |
Mar 10, 2011 | 6.850 | 6.860 | 6.660 | 6.690 | 519,504 | -0.21(-3.04%) |
Mar 09, 2011 | 7.020 | 7.100 | 6.880 | 6.900 | 146,448 | -0.16(-2.27%) |
Mar 08, 2011 | 7.040 | 7.170 | 6.920 | 7.060 | 144,419 | +0.01(+0.14%) |
Mar 07, 2011 | 7.030 | 7.090 | 6.930 | 7.050 | 333,353 | +0.02(+0.28%) |
Mar 04, 2011 | 7.190 | 7.190 | 6.920 | 7.030 | 284,154 | -0.13(-1.82%) |
Mar 03, 2011 | 7.090 | 7.200 | 7.090 | 7.160 | 211,118 | +0.11(+1.56%) |
Mar 02, 2011 | 6.960 | 7.100 | 6.940 | 7.050 | 204,353 | +0.04(+0.57%) |