Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.890 | 8.060 | 7.770 | 7.970 | 241,072 | +0.13(+1.66%) |
May 23, 2011 | 7.450 | 7.870 | 7.427 | 7.840 | 263,482 | +0.16(+2.08%) |
May 20, 2011 | 7.730 | 7.730 | 7.500 | 7.680 | 311,554 | -0.12(-1.60%) |
May 19, 2011 | 7.460 | 7.860 | 7.410 | 7.805 | 311,570 | +0.39(+5.33%) |
May 18, 2011 | 7.180 | 7.440 | 7.180 | 7.410 | 357,292 | +0.29(+4.07%) |
May 17, 2011 | 7.420 | 7.550 | 7.060 | 7.120 | 281,600 | -0.38(-5.07%) |
May 16, 2011 | 7.430 | 7.590 | 7.140 | 7.500 | 258,814 | -0.02(-0.27%) |
May 13, 2011 | 7.790 | 7.790 | 7.360 | 7.520 | 114,179 | -0.25(-3.22%) |
May 12, 2011 | 7.470 | 7.898 | 7.300 | 7.770 | 169,946 | +0.22(+2.91%) |
May 11, 2011 | 7.950 | 7.950 | 7.450 | 7.550 | 277,212 | -0.45(-5.63%) |
May 10, 2011 | 8.060 | 8.140 | 7.820 | 8.000 | 151,070 | -0.06(-0.74%) |
May 09, 2011 | 8.060 | 8.260 | 7.920 | 8.060 | 287,338 | -0.03(-0.37%) |
May 06, 2011 | 8.430 | 8.430 | 7.860 | 8.090 | 231,146 | -0.21(-2.53%) |
May 05, 2011 | 8.150 | 8.460 | 8.000 | 8.300 | 222,650 | +0.01(+0.12%) |
May 04, 2011 | 8.620 | 8.690 | 8.190 | 8.290 | 179,100 | -0.35(-4.05%) |
May 03, 2011 | 8.630 | 8.670 | 8.530 | 8.640 | 96,896 | -0.01(-0.12%) |
May 02, 2011 | 8.710 | 8.880 | 8.630 | 8.650 | 133,276 | -0.16(-1.82%) |
Apr 29, 2011 | 8.850 | 9.000 | 8.610 | 8.810 | 188,206 | -0.01(-0.11%) |
Apr 28, 2011 | 8.560 | 8.850 | 8.550 | 8.820 | 224,606 | +0.25(+2.92%) |
Apr 27, 2011 | 8.510 | 8.740 | 8.470 | 8.570 | 86,953 | +0.04(+0.47%) |
Apr 26, 2011 | 8.550 | 8.790 | 8.410 | 8.530 | 207,972 | +0.05(+0.59%) |
Apr 25, 2011 | 8.510 | 8.535 | 8.440 | 8.480 | 92,892 | -0.02(-0.24%) |
Apr 21, 2011 | 8.630 | 8.630 | 8.440 | 8.500 | 68,671 | -0.07(-0.82%) |
Apr 20, 2011 | 8.590 | 8.690 | 8.531 | 8.570 | 140,560 | +0.16(+1.90%) |
Apr 19, 2011 | 8.350 | 8.510 | 8.320 | 8.410 | 77,097 | +0.09(+1.08%) |
Apr 18, 2011 | 8.560 | 8.560 | 8.250 | 8.320 | 146,602 | -0.41(-4.70%) |
Apr 15, 2011 | 8.590 | 8.880 | 8.440 | 8.730 | 191,464 | +0.09(+1.04%) |
Apr 14, 2011 | 8.100 | 8.670 | 8.100 | 8.640 | 111,188 | +0.44(+5.37%) |
Apr 13, 2011 | 8.520 | 8.520 | 8.100 | 8.200 | 143,609 | -0.26(-3.07%) |
Apr 12, 2011 | 8.450 | 8.510 | 8.290 | 8.460 | 171,905 | -0.01(-0.12%) |
Apr 11, 2011 | 8.600 | 8.690 | 8.390 | 8.470 | 129,136 | -0.10(-1.17%) |
Apr 08, 2011 | 8.200 | 8.600 | 8.060 | 8.570 | 324,066 | +0.45(+5.54%) |
Apr 07, 2011 | 8.330 | 8.342 | 8.110 | 8.120 | 182,088 | -0.20(-2.40%) |
Apr 06, 2011 | 8.220 | 8.340 | 8.070 | 8.320 | 140,712 | +0.14(+1.71%) |
Apr 05, 2011 | 7.860 | 8.210 | 7.450 | 8.180 | 376,218 | +0.32(+4.07%) |
Apr 04, 2011 | 8.190 | 8.330 | 7.850 | 7.860 | 160,777 | -0.27(-3.32%) |
Apr 01, 2011 | 7.880 | 8.150 | 7.790 | 8.130 | 322,249 | +0.27(+3.44%) |
Mar 31, 2011 | 7.630 | 7.870 | 7.630 | 7.860 | 111,328 | +0.07(+0.90%) |
Mar 30, 2011 | 7.790 | 7.850 | 7.700 | 7.790 | 239,968 | -0.01(-0.13%) |
Mar 29, 2011 | 7.790 | 7.860 | 7.700 | 7.800 | 108,824 | +0.13(+1.69%) |
Mar 28, 2011 | 7.610 | 7.810 | 7.600 | 7.670 | 143,647 | +0.11(+1.46%) |
Mar 25, 2011 | 7.500 | 7.660 | 7.290 | 7.560 | 255,429 | +0.07(+0.93%) |
Mar 24, 2011 | 7.420 | 7.490 | 7.170 | 7.490 | 149,480 | +0.12(+1.63%) |
Mar 23, 2011 | 7.000 | 7.440 | 6.900 | 7.370 | 303,834 | +0.37(+5.29%) |
Mar 22, 2011 | 6.990 | 7.060 | 6.860 | 7.000 | 46,843 | +0.01(+0.14%) |
Mar 21, 2011 | 6.980 | 7.050 | 6.820 | 6.990 | 168,748 | +0.26(+3.86%) |
Mar 18, 2011 | 6.530 | 6.730 | 6.510 | 6.730 | 185,607 | +0.24(+3.70%) |
Mar 17, 2011 | 6.680 | 6.680 | 6.430 | 6.490 | 113,981 | -0.10(-1.52%) |
Mar 16, 2011 | 6.750 | 6.800 | 6.370 | 6.590 | 190,010 | -0.17(-2.51%) |
Mar 15, 2011 | 6.520 | 6.810 | 6.440 | 6.760 | 241,407 | -0.01(-0.15%) |
Mar 14, 2011 | 6.830 | 7.150 | 6.660 | 6.770 | 142,331 | -0.14(-2.03%) |
Mar 11, 2011 | 6.760 | 6.950 | 6.520 | 6.910 | 163,967 | +0.12(+1.77%) |
Mar 10, 2011 | 7.150 | 7.150 | 6.670 | 6.790 | 255,639 | -0.46(-6.34%) |
Mar 09, 2011 | 7.310 | 7.440 | 7.190 | 7.250 | 172,476 | -0.06(-0.82%) |
Mar 08, 2011 | 7.170 | 7.390 | 7.050 | 7.310 | 140,198 | +0.13(+1.81%) |
Mar 07, 2011 | 7.400 | 7.400 | 7.040 | 7.180 | 195,662 | -0.15(-2.05%) |
Mar 04, 2011 | 7.140 | 7.400 | 6.960 | 7.330 | 218,457 | +0.22(+3.09%) |
Mar 03, 2011 | 6.880 | 7.140 | 6.840 | 7.110 | 323,359 | +0.35(+5.18%) |
Mar 02, 2011 | 6.520 | 6.780 | 6.520 | 6.760 | 172,306 | +0.20(+3.05%) |