Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.050 | 8.100 | 8.020 | 8.100 | 33,800 | +0.14(+1.76%) |
May 23, 2011 | 7.920 | 7.960 | 7.880 | 7.960 | 12,007 | -0.18(-2.21%) |
May 20, 2011 | 8.140 | 8.150 | 8.000 | 8.140 | 9,390 | +0.41(+5.30%) |
May 19, 2011 | 7.930 | 7.930 | 7.730 | 7.730 | 7,722 | -0.30(-3.74%) |
May 18, 2011 | 7.780 | 8.170 | 7.780 | 8.030 | 52,028 | +0.21(+2.69%) |
May 17, 2011 | 7.720 | 7.820 | 7.650 | 7.820 | 12,849 | -0.04(-0.51%) |
May 16, 2011 | 7.850 | 7.880 | 7.810 | 7.860 | 22,043 | -0.08(-1.01%) |
May 13, 2011 | 7.940 | 7.940 | 7.860 | 7.940 | 13,916 | +0.01(+0.13%) |
May 12, 2011 | 7.850 | 7.930 | 7.850 | 7.930 | 16,512 | -0.06(-0.75%) |
May 11, 2011 | 8.000 | 8.000 | 7.920 | 7.990 | 7,689 | -0.18(-2.20%) |
May 10, 2011 | 8.120 | 8.170 | 8.120 | 8.170 | 9,268 | +0.01(+0.12%) |
May 09, 2011 | 8.110 | 8.160 | 7.980 | 8.160 | 16,970 | +0.08(+0.99%) |
May 06, 2011 | 8.210 | 8.250 | 8.070 | 8.080 | 16,671 | -0.01(-0.12%) |
May 05, 2011 | 8.000 | 8.110 | 8.000 | 8.090 | 16,105 | +0.13(+1.63%) |
May 04, 2011 | 7.960 | 7.960 | 7.910 | 7.960 | 15,752 | +0.05(+0.63%) |
May 03, 2011 | 8.000 | 8.000 | 7.910 | 7.910 | 26,001 | -0.25(-3.06%) |
May 02, 2011 | 8.160 | 8.160 | 8.160 | 8.160 | 17,707 | +0.09(+1.12%) |
Apr 29, 2011 | 8.160 | 8.240 | 8.070 | 8.070 | 17,117 | -0.06(-0.74%) |
Apr 28, 2011 | 8.100 | 8.160 | 8.070 | 8.130 | 35,969 | -0.15(-1.81%) |
Apr 27, 2011 | 8.100 | 8.300 | 8.080 | 8.280 | 17,767 | +0.12(+1.47%) |
Apr 26, 2011 | 8.040 | 8.180 | 7.950 | 8.160 | 10,624 | -0.13(-1.57%) |
Apr 25, 2011 | 8.350 | 8.350 | 8.200 | 8.290 | 12,852 | +0.02(+0.24%) |
Apr 21, 2011 | 8.250 | 8.450 | 8.230 | 8.270 | 35,236 | -0.19(-2.25%) |
Apr 20, 2011 | 8.160 | 8.460 | 8.160 | 8.460 | 9,411 | +0.10(+1.20%) |
Apr 19, 2011 | 8.330 | 8.360 | 8.290 | 8.360 | 9,028 | -0.19(-2.22%) |
Apr 18, 2011 | 8.590 | 8.590 | 8.520 | 8.550 | 6,243 | -0.01(-0.12%) |
Apr 15, 2011 | 8.490 | 8.590 | 8.480 | 8.560 | 14,863 | +0.12(+1.42%) |
Apr 14, 2011 | 8.390 | 8.440 | 8.340 | 8.440 | 8,888 | -0.02(-0.24%) |
Apr 13, 2011 | 8.460 | 8.460 | 8.350 | 8.460 | 23,972 | +0.14(+1.68%) |
Apr 12, 2011 | 8.360 | 8.360 | 8.230 | 8.320 | 3,594 | -0.25(-2.92%) |
Apr 11, 2011 | 8.440 | 8.570 | 8.440 | 8.570 | 8,886 | +0.02(+0.23%) |
Apr 08, 2011 | 8.500 | 8.550 | 8.360 | 8.550 | 16,216 | +0.08(+0.94%) |
Apr 07, 2011 | 8.480 | 8.480 | 8.330 | 8.470 | 13,828 | -0.03(-0.35%) |
Apr 06, 2011 | 8.550 | 8.590 | 8.450 | 8.500 | 10,102 | +0.00(+0.00%) |
Apr 05, 2011 | 8.380 | 8.520 | 8.380 | 8.500 | 13,658 | +0.00(+0.00%) |
Apr 04, 2011 | 8.480 | 8.500 | 8.350 | 8.500 | 5,665 | +0.10(+1.19%) |
Apr 01, 2011 | 8.300 | 8.400 | 8.300 | 8.400 | 4,410 | +0.15(+1.82%) |
Mar 31, 2011 | 8.090 | 8.250 | 8.090 | 8.250 | 10,250 | +0.21(+2.61%) |
Mar 30, 2011 | 8.040 | 8.040 | 8.040 | 8.040 | 8,005 | +0.09(+1.13%) |
Mar 29, 2011 | 7.920 | 7.950 | 7.830 | 7.950 | 11,546 | +0.00(+0.00%) |
Mar 28, 2011 | 7.960 | 7.960 | 7.800 | 7.950 | 21,169 | +0.20(+2.58%) |
Mar 25, 2011 | 7.640 | 7.750 | 7.630 | 7.750 | 26,676 | -0.01(-0.13%) |
Mar 24, 2011 | 7.630 | 7.760 | 7.510 | 7.760 | 8,132 | -0.04(-0.51%) |
Mar 23, 2011 | 7.600 | 7.930 | 7.600 | 7.800 | 8,643 | +0.12(+1.56%) |
Mar 22, 2011 | 7.790 | 7.810 | 7.670 | 7.680 | 8,493 | -0.03(-0.39%) |
Mar 21, 2011 | 7.700 | 7.740 | 7.630 | 7.710 | 10,515 | +0.11(+1.45%) |
Mar 18, 2011 | 7.680 | 7.680 | 7.460 | 7.600 | 9,462 | +0.15(+2.01%) |
Mar 17, 2011 | 7.560 | 7.600 | 7.400 | 7.450 | 9,648 | -0.20(-2.61%) |
Mar 16, 2011 | 7.470 | 7.650 | 7.430 | 7.650 | 12,857 | +0.13(+1.73%) |
Mar 15, 2011 | 7.270 | 7.520 | 7.270 | 7.520 | 5,991 | -0.13(-1.70%) |
Mar 14, 2011 | 7.630 | 7.650 | 7.550 | 7.650 | 5,531 | -0.25(-3.16%) |
Mar 11, 2011 | 7.560 | 7.900 | 7.560 | 7.900 | 24,521 | -0.03(-0.38%) |
Mar 10, 2011 | 7.960 | 7.960 | 7.830 | 7.930 | 25,706 | +0.02(+0.25%) |
Mar 09, 2011 | 7.860 | 7.910 | 7.820 | 7.910 | 10,920 | +0.14(+1.80%) |
Mar 08, 2011 | 7.760 | 7.870 | 7.700 | 7.770 | 42,514 | +0.18(+2.37%) |
Mar 07, 2011 | 7.590 | 7.590 | 7.500 | 7.590 | 14,444 | -0.05(-0.65%) |
Mar 04, 2011 | 7.680 | 7.680 | 7.600 | 7.640 | 9,483 | -0.11(-1.42%) |
Mar 03, 2011 | 7.570 | 7.750 | 7.570 | 7.750 | 16,667 | +0.08(+1.04%) |
Mar 02, 2011 | 7.620 | 7.670 | 7.520 | 7.670 | 16,663 | +0.18(+2.40%) |