Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.315 | 8.338 | 8.255 | 8.289 | 22,195 | +0.03(+0.42%) |
May 23, 2011 | 8.323 | 8.323 | 8.247 | 8.254 | 677,294 | -0.27(-3.19%) |
May 20, 2011 | 8.610 | 8.610 | 8.512 | 8.527 | 38,837 | -0.16(-1.83%) |
May 19, 2011 | 8.633 | 8.688 | 8.611 | 8.686 | 44,718 | +0.06(+0.69%) |
May 18, 2011 | 8.504 | 8.626 | 8.504 | 8.626 | 25,876 | +0.08(+0.98%) |
May 17, 2011 | 8.474 | 8.565 | 8.429 | 8.542 | 32,333 | +0.10(+1.16%) |
May 16, 2011 | 8.474 | 8.542 | 8.421 | 8.444 | 22,807 | -0.01(-0.09%) |
May 13, 2011 | 8.572 | 8.572 | 8.428 | 8.451 | 92,151 | -0.17(-2.02%) |
May 12, 2011 | 8.587 | 8.678 | 8.512 | 8.625 | 64,518 | +0.05(+0.62%) |
May 11, 2011 | 8.746 | 8.746 | 8.548 | 8.572 | 265,918 | -0.20(-2.24%) |
May 10, 2011 | 8.678 | 8.776 | 8.678 | 8.769 | 23,393 | +0.08(+0.87%) |
May 09, 2011 | 8.618 | 8.724 | 8.618 | 8.693 | 361,351 | +0.11(+1.23%) |
May 06, 2011 | 8.701 | 8.807 | 8.550 | 8.587 | 86,284 | -0.05(-0.53%) |
May 05, 2011 | 8.814 | 8.814 | 8.625 | 8.633 | 75,574 | -0.24(-2.73%) |
May 04, 2011 | 9.026 | 9.026 | 8.860 | 8.875 | 75,776 | -0.21(-2.33%) |
May 03, 2011 | 9.072 | 9.147 | 9.034 | 9.087 | 41,221 | -0.02(-0.25%) |
May 02, 2011 | 9.117 | 9.121 | 9.109 | 9.109 | 57,420 | -0.08(-0.82%) |
Apr 29, 2011 | 9.155 | 9.230 | 9.125 | 9.185 | 292,960 | +0.05(+0.58%) |
Apr 28, 2011 | 9.072 | 9.140 | 9.072 | 9.132 | 23,986 | +0.03(+0.33%) |
Apr 27, 2011 | 9.056 | 9.140 | 8.973 | 9.102 | 29,131 | -0.01(-0.08%) |
Apr 26, 2011 | 9.019 | 9.109 | 8.988 | 9.109 | 53,896 | +0.12(+1.33%) |
Apr 25, 2011 | 8.996 | 9.011 | 8.943 | 8.990 | 22,007 | +0.06(+0.70%) |
Apr 21, 2011 | 8.913 | 8.928 | 8.875 | 8.928 | 59,196 | +0.08(+0.85%) |
Apr 20, 2011 | 8.822 | 8.890 | 8.822 | 8.852 | 65,628 | +0.12(+1.39%) |
Apr 19, 2011 | 8.648 | 8.740 | 8.648 | 8.731 | 46,114 | +0.08(+0.96%) |
Apr 18, 2011 | 8.693 | 8.693 | 8.534 | 8.648 | 65,546 | -0.26(-2.89%) |
Apr 15, 2011 | 8.845 | 8.935 | 8.814 | 8.905 | 132,343 | -0.08(-0.93%) |
Apr 14, 2011 | 8.935 | 9.011 | 8.814 | 8.988 | 552,296 | +0.01(+0.13%) |
Apr 13, 2011 | 9.056 | 9.056 | 8.977 | 8.977 | 23,667 | +0.03(+0.29%) |
Apr 12, 2011 | 9.026 | 9.026 | 8.913 | 8.950 | 299,880 | -0.05(-0.50%) |
Apr 11, 2011 | 8.973 | 9.056 | 8.973 | 8.996 | 134,279 | +0.08(+0.85%) |
Apr 08, 2011 | 8.905 | 9.003 | 8.898 | 8.920 | 68,162 | +0.08(+0.94%) |
Apr 07, 2011 | 8.898 | 8.898 | 8.799 | 8.837 | 79,564 | -0.14(-1.52%) |
Apr 06, 2011 | 8.928 | 9.002 | 8.913 | 8.973 | 101,818 | +0.02(+0.25%) |
Apr 05, 2011 | 9.011 | 9.041 | 8.920 | 8.950 | 327,015 | -0.20(-2.17%) |
Apr 04, 2011 | 9.291 | 9.291 | 9.109 | 9.149 | 107,255 | +0.09(+1.02%) |
Apr 01, 2011 | 8.981 | 9.064 | 8.928 | 9.056 | 45,066 | +0.08(+0.93%) |
Mar 31, 2011 | 8.966 | 9.003 | 8.852 | 8.973 | 113,847 | -0.04(-0.41%) |
Mar 30, 2011 | 8.958 | 9.064 | 8.898 | 9.010 | 546,105 | +0.05(+0.58%) |
Mar 29, 2011 | 8.898 | 8.958 | 8.852 | 8.958 | 119,415 | +0.08(+0.85%) |
Mar 28, 2011 | 8.867 | 8.966 | 8.867 | 8.882 | 408,669 | +0.17(+1.91%) |
Mar 25, 2011 | 8.716 | 8.761 | 8.686 | 8.716 | 60,853 | -0.04(-0.43%) |
Mar 24, 2011 | 8.663 | 8.756 | 8.648 | 8.754 | 44,580 | +0.11(+1.31%) |
Mar 23, 2011 | 8.550 | 8.663 | 8.497 | 8.640 | 282,641 | +0.08(+0.89%) |
Mar 22, 2011 | 8.610 | 8.610 | 8.518 | 8.564 | 110,644 | -0.02(-0.19%) |
Mar 21, 2011 | 8.572 | 8.618 | 8.557 | 8.580 | 82,788 | +0.07(+0.80%) |
Mar 18, 2011 | 8.534 | 8.534 | 8.443 | 8.512 | 162,873 | +0.19(+2.27%) |
Mar 17, 2011 | 8.323 | 8.391 | 8.270 | 8.323 | 112,058 | +0.23(+2.90%) |
Mar 16, 2011 | 8.323 | 8.337 | 7.990 | 8.088 | 128,857 | -0.23(-2.73%) |
Mar 15, 2011 | 8.236 | 8.323 | 8.141 | 8.315 | 171,792 | +0.17(+2.14%) |
Mar 14, 2011 | 8.035 | 8.156 | 8.035 | 8.141 | 105,731 | +0.24(+3.03%) |
Mar 11, 2011 | 7.785 | 7.906 | 7.785 | 7.902 | 14,271 | +0.06(+0.71%) |
Mar 10, 2011 | 7.884 | 7.921 | 7.846 | 7.846 | 57,325 | -0.19(-2.35%) |
Mar 09, 2011 | 7.997 | 8.080 | 7.997 | 8.035 | 67,712 | +0.10(+1.24%) |
Mar 08, 2011 | 7.823 | 7.967 | 7.779 | 7.937 | 59,822 | +0.11(+1.45%) |
Mar 07, 2011 | 7.906 | 7.919 | 7.793 | 7.823 | 29,118 | -0.04(-0.48%) |
Mar 04, 2011 | 7.937 | 7.937 | 7.814 | 7.861 | 16,842 | -0.02(-0.19%) |
Mar 03, 2011 | 7.876 | 7.914 | 7.846 | 7.876 | 14,610 | +0.05(+0.58%) |
Mar 02, 2011 | 7.838 | 7.846 | 7.787 | 7.831 | 23,829 | +0.01(+0.10%) |