Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.980 | 7.030 | 6.930 | 7.030 | 12,444 | -0.07(-0.99%) |
May 23, 2011 | 7.040 | 7.100 | 6.900 | 7.100 | 8,700 | +0.00(+0.04%) |
May 20, 2011 | 7.311 | 7.320 | 7.070 | 7.098 | 37,950 | -0.25(-3.44%) |
May 19, 2011 | 7.300 | 7.437 | 7.290 | 7.350 | 52,700 | +0.19(+2.65%) |
May 18, 2011 | 7.128 | 7.220 | 7.078 | 7.160 | 34,700 | +0.15(+2.14%) |
May 17, 2011 | 7.180 | 7.180 | 7.000 | 7.010 | 5,300 | -0.56(-7.40%) |
May 16, 2011 | 7.550 | 7.570 | 7.550 | 7.570 | 1,260 | +0.03(+0.40%) |
May 13, 2011 | 7.550 | 7.660 | 7.540 | 7.540 | 5,600 | -0.20(-2.58%) |
May 12, 2011 | 7.330 | 7.740 | 7.320 | 7.740 | 1,751 | +0.36(+4.95%) |
May 11, 2011 | 7.510 | 7.510 | 7.340 | 7.375 | 6,100 | -0.19(-2.57%) |
May 10, 2011 | 7.620 | 7.620 | 7.570 | 7.570 | 5,220 | +0.01(+0.13%) |
May 09, 2011 | 7.390 | 7.560 | 7.390 | 7.560 | 8,200 | +0.16(+2.16%) |
May 06, 2011 | 7.550 | 7.550 | 7.400 | 7.400 | 4,800 | -0.48(-6.14%) |
May 04, 2011 | 7.885 | 7.885 | 7.885 | 2,900 | -0.02(-0.26%) | |
May 03, 2011 | 8.030 | 8.039 | 7.905 | 7.905 | 41,700 | -0.45(-5.33%) |
May 02, 2011 | 8.350 | 8.350 | 8.350 | 8.350 | 1,900 | -0.07(-0.83%) |
Apr 29, 2011 | 8.180 | 8.420 | 8.180 | 8.420 | 20,325 | +0.24(+2.93%) |
Apr 28, 2011 | 8.180 | 8.180 | 8.180 | 8.180 | 700 | +0.00(+0.06%) |
Apr 27, 2011 | 8.159 | 8.175 | 8.090 | 8.175 | 5,800 | +0.08(+0.93%) |
Apr 26, 2011 | 8.020 | 8.100 | 7.922 | 8.100 | 3,500 | +0.11(+1.38%) |
Apr 25, 2011 | 7.992 | 7.992 | 7.990 | 7.990 | 7,200 | -0.10(-1.26%) |
Apr 21, 2011 | 8.190 | 8.190 | 8.092 | 8.092 | 6,900 | -0.03(-0.34%) |
Apr 20, 2011 | 8.136 | 8.240 | 8.100 | 8.120 | 5,660 | +0.02(+0.25%) |
Apr 19, 2011 | 8.190 | 8.190 | 8.100 | 8.100 | 2,900 | +0.34(+4.34%) |
Apr 18, 2011 | 7.763 | 7.763 | 7.763 | 7.763 | 1,700 | -0.45(-5.43%) |
Apr 14, 2011 | 8.209 | 8.209 | 8.209 | 8.209 | 2,100 | +0.02(+0.23%) |
Apr 13, 2011 | 8.037 | 8.190 | 8.037 | 8.190 | 7,800 | +0.22(+2.76%) |
Apr 12, 2011 | 8.053 | 8.055 | 7.939 | 7.970 | 5,670 | -0.61(-7.11%) |
Apr 11, 2011 | 8.540 | 8.580 | 8.540 | 8.580 | 1,505 | -0.10(-1.12%) |
Apr 08, 2011 | 8.710 | 8.710 | 8.677 | 8.677 | 6,100 | -0.01(-0.13%) |
Apr 07, 2011 | 8.790 | 8.790 | 8.688 | 8.688 | 2,000 | -0.10(-1.09%) |
Apr 06, 2011 | 8.757 | 8.784 | 8.757 | 8.784 | 1,600 | +0.19(+2.16%) |
Apr 05, 2011 | 8.420 | 8.598 | 8.420 | 8.598 | 8,700 | +0.18(+2.12%) |
Apr 04, 2011 | 8.410 | 8.420 | 8.410 | 8.420 | 3,800 | +0.15(+1.78%) |
Apr 01, 2011 | 8.252 | 8.360 | 8.252 | 8.273 | 5,600 | +0.05(+0.64%) |
Mar 31, 2011 | 8.220 | 8.220 | 8.220 | 8.220 | 5,100 | +0.05(+0.61%) |
Mar 30, 2011 | 8.170 | 8.170 | 8.170 | 8.170 | 6,200 | +0.06(+0.74%) |
Mar 29, 2011 | 8.020 | 8.110 | 8.020 | 8.110 | 77,827 | -0.12(-1.46%) |
Mar 25, 2011 | 8.230 | 8.230 | 8.230 | 8.230 | 3,200 | +0.11(+1.35%) |
Mar 24, 2011 | 8.123 | 8.123 | 8.120 | 8.120 | 3,400 | +0.08(+1.00%) |
Mar 22, 2011 | 8.040 | 8.040 | 8.040 | 8.040 | 2,800 | +0.21(+2.69%) |
Mar 18, 2011 | 7.830 | 7.830 | 7.830 | 7.830 | 1,600 | +0.01(+0.12%) |
Mar 17, 2011 | 7.753 | 7.820 | 7.753 | 7.820 | 7,300 | +0.39(+5.25%) |
Mar 16, 2011 | 7.807 | 7.821 | 7.430 | 7.430 | 8,100 | +0.15(+2.09%) |
Mar 15, 2011 | 7.450 | 7.450 | 7.155 | 7.278 | 5,167 | -0.76(-9.50%) |
Mar 14, 2011 | 8.010 | 8.042 | 8.000 | 8.042 | 6,414 | -0.14(-1.68%) |
Mar 11, 2011 | 8.300 | 8.330 | 8.180 | 8.180 | 8,900 | +0.18(+2.20%) |
Mar 10, 2011 | 8.050 | 8.060 | 8.002 | 8.004 | 3,500 | -0.37(-4.37%) |
Mar 09, 2011 | 8.570 | 8.570 | 8.370 | 8.370 | 8,675 | -0.23(-2.67%) |
Mar 08, 2011 | 8.740 | 8.740 | 8.600 | 8.600 | 3,050 | -0.65(-7.03%) |
Mar 04, 2011 | 9.250 | 9.250 | 9.250 | 9.250 | 2,900 | -0.10(-1.07%) |
Mar 03, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 4,400 | -0.03(-0.36%) |
Mar 02, 2011 | 9.358 | 9.384 | 9.358 | 9.384 | 3,024 | -0.04(-0.38%) |