Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.090 | 8.300 | 8.090 | 8.090 | 32,960 | -0.01(-0.12%) |
May 23, 2011 | 8.080 | 8.290 | 8.080 | 8.100 | 5,582 | -0.20(-2.41%) |
May 20, 2011 | 8.350 | 8.400 | 8.300 | 8.300 | 14,829 | -0.05(-0.60%) |
May 19, 2011 | 8.650 | 8.650 | 8.250 | 8.350 | 12,644 | +0.10(+1.21%) |
May 18, 2011 | 8.150 | 8.300 | 8.150 | 8.250 | 7,146 | +0.11(+1.35%) |
May 17, 2011 | 7.950 | 8.270 | 7.950 | 8.140 | 149,924 | -0.06(-0.73%) |
May 16, 2011 | 7.970 | 8.400 | 7.970 | 8.200 | 26,868 | -0.25(-2.96%) |
May 13, 2011 | 8.070 | 8.470 | 8.070 | 8.450 | 3,476 | +0.05(+0.60%) |
May 12, 2011 | 8.420 | 8.420 | 8.020 | 8.400 | 23,895 | +0.13(+1.57%) |
May 11, 2011 | 8.250 | 8.340 | 8.150 | 8.270 | 6,207 | +0.02(+0.24%) |
May 10, 2011 | 8.020 | 8.300 | 8.020 | 8.250 | 22,364 | +0.23(+2.87%) |
May 09, 2011 | 8.020 | 8.200 | 8.020 | 8.020 | 7,254 | -0.08(-0.99%) |
May 06, 2011 | 8.450 | 8.450 | 8.100 | 8.100 | 10,032 | -0.39(-4.59%) |
May 05, 2011 | 8.250 | 8.560 | 8.250 | 8.490 | 15,436 | +0.17(+2.04%) |
May 04, 2011 | 8.310 | 8.560 | 8.310 | 8.320 | 8,567 | +0.02(+0.24%) |
May 03, 2011 | 8.740 | 8.740 | 8.280 | 8.300 | 6,503 | -0.44(-5.03%) |
May 02, 2011 | 8.740 | 8.740 | 8.740 | 8.740 | 121,831 | +0.53(+6.46%) |
Apr 29, 2011 | 8.200 | 8.480 | 8.200 | 8.210 | 4,372 | -0.19(-2.26%) |
Apr 28, 2011 | 8.020 | 8.400 | 8.020 | 8.400 | 23,764 | +0.13(+1.57%) |
Apr 27, 2011 | 8.250 | 8.270 | 8.000 | 8.270 | 18,991 | +0.17(+2.10%) |
Apr 26, 2011 | 7.910 | 8.100 | 7.910 | 8.100 | 3,441 | -0.09(-1.10%) |
Apr 25, 2011 | 7.970 | 8.190 | 7.970 | 8.190 | 3,777 | +0.03(+0.37%) |
Apr 21, 2011 | 8.050 | 8.160 | 8.050 | 8.160 | 1,709 | +0.16(+2.00%) |
Apr 20, 2011 | 8.000 | 8.100 | 8.000 | 8.000 | 27,213 | +0.32(+4.17%) |
Apr 19, 2011 | 7.680 | 7.870 | 7.680 | 7.680 | 5,519 | -0.11(-1.41%) |
Apr 18, 2011 | 7.680 | 7.790 | 7.680 | 7.790 | 3,897 | -0.06(-0.76%) |
Apr 15, 2011 | 7.750 | 7.850 | 7.750 | 7.850 | 9,858 | +0.10(+1.29%) |
Apr 14, 2011 | 7.680 | 7.890 | 7.680 | 7.750 | 25,963 | +0.00(+0.00%) |
Apr 13, 2011 | 7.750 | 7.900 | 7.750 | 7.750 | 9,051 | -0.18(-2.27%) |
Apr 12, 2011 | 7.930 | 7.930 | 7.930 | 7.930 | 2,101 | +0.00(+0.00%) |
Apr 11, 2011 | 8.000 | 8.000 | 7.900 | 7.930 | 4,908 | -0.17(-2.10%) |
Apr 08, 2011 | 7.830 | 8.100 | 7.830 | 8.100 | 68,629 | +0.41(+5.33%) |
Apr 07, 2011 | 7.660 | 7.880 | 7.660 | 7.690 | 7,366 | -0.01(-0.13%) |
Apr 06, 2011 | 7.890 | 7.890 | 7.700 | 7.700 | 6,625 | -0.10(-1.28%) |
Apr 05, 2011 | 7.860 | 7.860 | 7.800 | 7.800 | 37,123 | -0.10(-1.27%) |
Apr 04, 2011 | 8.050 | 8.050 | 7.830 | 7.900 | 11,086 | +0.08(+1.02%) |
Apr 01, 2011 | 7.920 | 7.920 | 7.800 | 7.820 | 31,663 | +0.07(+0.90%) |
Mar 31, 2011 | 7.740 | 7.750 | 7.700 | 7.750 | 10,854 | +0.25(+3.33%) |
Mar 30, 2011 | 7.440 | 7.500 | 7.300 | 7.500 | 8,610 | +0.20(+2.74%) |
Mar 29, 2011 | 7.240 | 7.410 | 7.100 | 7.300 | 47,894 | +0.11(+1.53%) |
Mar 28, 2011 | 7.200 | 7.200 | 6.910 | 7.190 | 7,617 | -0.02(-0.28%) |
Mar 25, 2011 | 7.200 | 7.270 | 7.200 | 7.210 | 94,594 | +0.16(+2.27%) |
Mar 24, 2011 | 7.200 | 7.200 | 6.950 | 7.050 | 23,910 | +0.05(+0.71%) |
Mar 23, 2011 | 7.000 | 7.000 | 6.900 | 7.000 | 7,014 | +0.02(+0.29%) |
Mar 22, 2011 | 7.000 | 7.000 | 6.870 | 6.980 | 58,012 | +0.03(+0.43%) |
Mar 21, 2011 | 6.940 | 6.950 | 6.800 | 6.950 | 37,970 | +0.00(+0.00%) |
Mar 18, 2011 | 6.700 | 6.980 | 6.700 | 6.950 | 22,714 | +0.17(+2.51%) |
Mar 17, 2011 | 6.640 | 6.980 | 6.640 | 6.780 | 211,993 | -0.24(-3.42%) |
Mar 16, 2011 | 6.750 | 7.100 | 6.750 | 7.020 | 590,060 | +0.45(+6.85%) |
Mar 15, 2011 | 6.787 | 6.787 | 6.560 | 6.570 | 617,815 | -0.58(-8.11%) |
Mar 14, 2011 | 7.050 | 7.150 | 7.000 | 7.150 | 2,830 | +0.00(+0.00%) |
Mar 11, 2011 | 7.050 | 7.150 | 7.050 | 7.150 | 5,132 | -0.15(-2.05%) |
Mar 10, 2011 | 7.750 | 7.750 | 7.250 | 7.300 | 18,635 | -0.10(-1.35%) |
Mar 09, 2011 | 7.400 | 7.410 | 7.400 | 7.400 | 4,399 | +0.00(+0.00%) |
Mar 08, 2011 | 7.750 | 7.750 | 7.350 | 7.400 | 5,831 | -0.05(-0.67%) |
Mar 07, 2011 | 7.220 | 7.750 | 7.100 | 7.450 | 47,223 | +0.15(+2.05%) |
Mar 04, 2011 | 7.100 | 7.420 | 7.100 | 7.300 | 36,494 | +0.34(+4.85%) |
Mar 03, 2011 | 7.000 | 7.080 | 6.850 | 6.962 | 124,263 | -0.04(-0.54%) |
Mar 02, 2011 | 6.950 | 7.100 | 6.950 | 7.000 | 24,737 | +0.13(+1.89%) |