Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.276 | 8.582 | 8.276 | 8.489 | 10,006 | +0.19(+2.29%) |
May 23, 2011 | 8.526 | 8.545 | 8.299 | 8.299 | 1,886 | -0.21(-2.45%) |
May 20, 2011 | 8.536 | 8.656 | 8.508 | 8.508 | 6,623 | -0.10(-1.12%) |
May 19, 2011 | 8.604 | 8.604 | 8.604 | 8.604 | 242 | -0.05(-0.61%) |
May 18, 2011 | 8.656 | 8.656 | 8.582 | 8.656 | 3,039 | -0.02(-0.21%) |
May 17, 2011 | 8.638 | 8.786 | 8.536 | 8.675 | 6,596 | +0.09(+1.08%) |
May 16, 2011 | 8.332 | 8.582 | 8.332 | 8.582 | 6,207 | +0.37(+4.52%) |
May 13, 2011 | 8.350 | 8.350 | 8.137 | 8.211 | 1,293 | -0.09(-1.12%) |
May 12, 2011 | 8.137 | 8.304 | 8.127 | 8.304 | 1,983 | +0.17(+2.07%) |
May 11, 2011 | 8.304 | 8.304 | 8.127 | 8.135 | 2,103 | -0.20(-2.36%) |
May 09, 2011 | 8.267 | 8.332 | 8.332 | 8.332 | 3,772 | +0.03(+0.34%) |
May 06, 2011 | 8.304 | 8.304 | 8.304 | 8.304 | 4,311 | +0.19(+2.29%) |
May 05, 2011 | 8.118 | 8.118 | 8.118 | 8.118 | 269 | -0.01(-0.11%) |
May 04, 2011 | 8.072 | 8.257 | 8.072 | 8.127 | 5,226 | -0.14(-1.68%) |
May 03, 2011 | 8.025 | 8.267 | 7.886 | 8.267 | 13,701 | +0.29(+3.60%) |
May 02, 2011 | 7.979 | 7.979 | 7.979 | 7.979 | 862 | -0.14(-1.71%) |
Apr 28, 2011 | 8.118 | 8.118 | 8.118 | 8.118 | 0 | +0.00(+0.00%) |
Apr 27, 2011 | 7.849 | 8.331 | 7.849 | 8.118 | 4,095 | +0.35(+4.54%) |
Apr 26, 2011 | 7.858 | 8.165 | 7.766 | 7.766 | 8,639 | +0.17(+2.20%) |
Apr 25, 2011 | 7.756 | 7.756 | 7.497 | 7.599 | 5,092 | -0.07(-0.97%) |
Apr 21, 2011 | 7.561 | 7.673 | 7.552 | 7.673 | 6,278 | +0.12(+1.60%) |
Apr 20, 2011 | 7.459 | 7.599 | 7.459 | 7.552 | 3,104 | -0.03(-0.37%) |
Apr 19, 2011 | 7.274 | 7.682 | 7.237 | 7.580 | 6,483 | +0.36(+5.01%) |
Apr 18, 2011 | 7.367 | 7.404 | 7.088 | 7.218 | 54,325 | -0.19(-2.63%) |
Apr 15, 2011 | 7.413 | 7.654 | 7.218 | 7.413 | 5,866 | +0.05(+0.63%) |
Apr 14, 2011 | 7.255 | 7.459 | 7.255 | 7.367 | 1,402 | +0.22(+3.12%) |
Apr 13, 2011 | 7.185 | 7.185 | 6.958 | 7.144 | 1,780 | +0.15(+2.12%) |
Apr 12, 2011 | 6.912 | 7.042 | 6.791 | 6.996 | 23,087 | +0.09(+1.34%) |
Apr 11, 2011 | 7.367 | 7.367 | 6.764 | 6.903 | 37,151 | -0.25(-3.50%) |
Apr 08, 2011 | 7.153 | 7.153 | 7.153 | 7.153 | 128 | -0.04(-0.52%) |
Apr 07, 2011 | 7.107 | 7.209 | 7.107 | 7.190 | 1,083 | -0.03(-0.39%) |
Apr 06, 2011 | 7.265 | 7.561 | 7.135 | 7.218 | 5,178 | -0.10(-1.39%) |
Apr 05, 2011 | 7.654 | 7.775 | 7.320 | 7.320 | 7,749 | -0.35(-4.59%) |
Apr 04, 2011 | 7.673 | 7.673 | 7.673 | 7.673 | 107 | -0.15(-1.90%) |
Apr 01, 2011 | 7.868 | 7.877 | 7.821 | 7.821 | 1,023 | +0.03(+0.36%) |
Mar 31, 2011 | 7.545 | 7.793 | 7.545 | 7.793 | 264 | +0.15(+1.94%) |
Mar 30, 2011 | 7.645 | 7.793 | 7.645 | 7.645 | 3,664 | -0.01(-0.12%) |
Mar 29, 2011 | 7.747 | 7.747 | 7.645 | 7.654 | 862 | -0.11(-1.43%) |
Mar 25, 2011 | 7.766 | 7.766 | 7.766 | 7.766 | 0 | +0.11(+1.45%) |
Mar 24, 2011 | 7.784 | 7.784 | 7.571 | 7.654 | 970 | -0.18(-2.25%) |
Mar 23, 2011 | 7.608 | 7.979 | 7.608 | 7.831 | 8,175 | +0.35(+4.71%) |
Mar 22, 2011 | 7.784 | 7.784 | 7.348 | 7.478 | 950 | -0.25(-3.24%) |
Mar 21, 2011 | 7.135 | 7.923 | 7.014 | 7.728 | 13,477 | +0.77(+11.07%) |
Mar 18, 2011 | 7.237 | 7.237 | 6.958 | 6.958 | 5,684 | -0.32(-4.46%) |
Mar 17, 2011 | 7.330 | 7.441 | 7.283 | 7.283 | 9,378 | -0.06(-0.82%) |
Mar 15, 2011 | 7.343 | 7.343 | 7.343 | 7.343 | 0 | +0.17(+2.39%) |
Mar 14, 2011 | 7.172 | 7.172 | 7.172 | 7.172 | 215 | -0.02(-0.26%) |
Mar 09, 2011 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | +0.21(+3.06%) |
Mar 08, 2011 | 7.376 | 7.376 | 6.977 | 6.977 | 8,911 | -0.32(-4.45%) |
Mar 07, 2011 | 7.302 | 7.302 | 7.302 | 7.302 | 277 | +0.11(+1.55%) |
Mar 04, 2011 | 7.200 | 7.200 | 7.190 | 7.190 | 1,077 | -0.16(-2.15%) |
Mar 03, 2011 | 7.163 | 7.413 | 7.163 | 7.348 | 2,681 | +0.12(+1.67%) |
Mar 02, 2011 | 7.190 | 7.227 | 7.125 | 7.227 | 2,471 | +0.14(+1.96%) |