Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.321 | 8.341 | 8.051 | 8.119 | 1,354,476 | -0.13(-1.64%) |
May 23, 2011 | 8.215 | 8.398 | 8.196 | 8.254 | 1,266,792 | -0.16(-1.95%) |
May 20, 2011 | 8.447 | 8.582 | 8.379 | 8.418 | 974,571 | -0.10(-1.13%) |
May 19, 2011 | 8.639 | 8.639 | 8.389 | 8.514 | 917,998 | -0.04(-0.45%) |
May 18, 2011 | 8.360 | 8.582 | 8.292 | 8.553 | 891,032 | +0.22(+2.66%) |
May 17, 2011 | 8.389 | 8.442 | 8.263 | 8.331 | 1,281,784 | -0.15(-1.82%) |
May 16, 2011 | 8.697 | 8.697 | 8.350 | 8.485 | 1,522,378 | -0.12(-1.35%) |
May 13, 2011 | 8.784 | 8.832 | 8.495 | 8.601 | 1,090,906 | -0.13(-1.55%) |
May 12, 2011 | 8.533 | 8.823 | 8.398 | 8.736 | 1,235,153 | +0.13(+1.57%) |
May 11, 2011 | 8.774 | 8.794 | 8.524 | 8.601 | 1,201,003 | -0.18(-2.09%) |
May 10, 2011 | 8.659 | 8.784 | 8.620 | 8.784 | 1,141,923 | +0.15(+1.79%) |
May 09, 2011 | 8.418 | 8.673 | 8.273 | 8.630 | 1,512,191 | +0.19(+2.29%) |
May 06, 2011 | 8.476 | 8.639 | 8.360 | 8.437 | 1,385,381 | +0.13(+1.63%) |
May 05, 2011 | 8.080 | 8.485 | 7.993 | 8.302 | 1,801,133 | +0.13(+1.65%) |
May 04, 2011 | 8.177 | 8.292 | 8.071 | 8.167 | 1,518,488 | -0.02(-0.24%) |
May 03, 2011 | 8.292 | 8.341 | 8.109 | 8.186 | 1,452,163 | -0.13(-1.51%) |
May 02, 2011 | 8.302 | 8.398 | 8.148 | 8.312 | 1,304,743 | -0.01(-0.12%) |
Apr 29, 2011 | 8.292 | 8.369 | 8.119 | 8.321 | 1,581,892 | +0.03(+0.35%) |
Apr 28, 2011 | 8.273 | 8.389 | 8.196 | 8.292 | 1,255,280 | +0.01(+0.12%) |
Apr 27, 2011 | 8.292 | 8.350 | 8.080 | 8.283 | 1,902,539 | +0.00(+0.00%) |
Apr 26, 2011 | 8.427 | 8.524 | 8.234 | 8.283 | 2,485,051 | +0.02(+0.23%) |
Apr 25, 2011 | 8.562 | 8.620 | 8.215 | 8.263 | 1,618,823 | -0.31(-3.60%) |
Apr 21, 2011 | 8.832 | 8.948 | 8.466 | 8.572 | 4,474,105 | +0.62(+7.76%) |
Apr 20, 2011 | 7.801 | 7.974 | 7.733 | 7.955 | 1,145,800 | +0.39(+5.10%) |
Apr 19, 2011 | 7.444 | 7.579 | 7.338 | 7.569 | 885,202 | +0.14(+1.95%) |
Apr 18, 2011 | 7.473 | 7.492 | 7.232 | 7.425 | 1,167,711 | -0.23(-3.02%) |
Apr 15, 2011 | 7.482 | 7.666 | 7.405 | 7.656 | 1,234,713 | +0.14(+1.93%) |
Apr 14, 2011 | 7.444 | 7.511 | 7.280 | 7.511 | 1,308,807 | -0.01(-0.13%) |
Apr 13, 2011 | 7.646 | 7.714 | 7.425 | 7.521 | 1,168,126 | -0.03(-0.38%) |
Apr 12, 2011 | 7.608 | 7.743 | 7.550 | 7.550 | 1,891,165 | -0.19(-2.49%) |
Apr 11, 2011 | 7.926 | 7.936 | 7.723 | 7.743 | 904,939 | -0.20(-2.55%) |
Apr 08, 2011 | 8.157 | 8.177 | 7.834 | 7.945 | 825,374 | -0.14(-1.67%) |
Apr 07, 2011 | 8.302 | 8.360 | 7.984 | 8.080 | 983,026 | -0.22(-2.67%) |
Apr 06, 2011 | 8.350 | 8.418 | 8.148 | 8.302 | 594,314 | +0.10(+1.18%) |
Apr 05, 2011 | 8.080 | 8.447 | 8.080 | 8.206 | 1,196,920 | +0.14(+1.79%) |
Apr 04, 2011 | 8.206 | 8.292 | 7.974 | 8.061 | 1,803,204 | -0.34(-4.02%) |
Apr 01, 2011 | 8.572 | 8.601 | 8.312 | 8.398 | 977,962 | -0.07(-0.80%) |
Mar 31, 2011 | 8.514 | 8.543 | 8.379 | 8.466 | 1,651,976 | -0.12(-1.35%) |
Mar 30, 2011 | 8.369 | 8.582 | 8.220 | 8.582 | 2,066,459 | +0.25(+3.01%) |
Mar 29, 2011 | 8.186 | 8.427 | 8.042 | 8.331 | 1,429,019 | +0.11(+1.29%) |
Mar 28, 2011 | 8.138 | 8.302 | 8.090 | 8.225 | 1,087,671 | +0.12(+1.43%) |
Mar 25, 2011 | 8.341 | 8.408 | 8.090 | 8.109 | 1,603,062 | -0.13(-1.64%) |
Mar 24, 2011 | 7.974 | 8.312 | 7.887 | 8.244 | 1,620,743 | +0.35(+4.40%) |
Mar 23, 2011 | 7.685 | 8.013 | 7.608 | 7.897 | 1,329,018 | +0.17(+2.25%) |
Mar 22, 2011 | 7.694 | 7.743 | 7.608 | 7.723 | 2,182,128 | +0.01(+0.12%) |
Mar 21, 2011 | 7.699 | 7.762 | 7.521 | 7.714 | 1,242,138 | +0.31(+4.17%) |
Mar 18, 2011 | 7.415 | 7.473 | 7.290 | 7.405 | 1,532,922 | +0.13(+1.72%) |
Mar 17, 2011 | 7.039 | 7.347 | 6.981 | 7.280 | 2,530,522 | +0.37(+5.30%) |
Mar 16, 2011 | 7.232 | 7.251 | 6.846 | 6.913 | 3,905,249 | -0.31(-4.27%) |
Mar 15, 2011 | 7.174 | 7.386 | 6.952 | 7.222 | 1,582,854 | -0.25(-3.35%) |
Mar 14, 2011 | 7.405 | 7.675 | 7.270 | 7.473 | 914,144 | -0.03(-0.39%) |
Mar 11, 2011 | 7.434 | 7.608 | 7.232 | 7.502 | 1,484,760 | -0.01(-0.13%) |
Mar 10, 2011 | 7.907 | 7.907 | 7.482 | 7.511 | 2,257,010 | -0.53(-6.59%) |
Mar 09, 2011 | 8.398 | 8.398 | 7.945 | 8.042 | 1,264,441 | -0.34(-4.03%) |
Mar 08, 2011 | 8.206 | 8.524 | 8.061 | 8.379 | 950,529 | +0.16(+2.00%) |
Mar 07, 2011 | 8.601 | 8.649 | 8.003 | 8.215 | 1,334,872 | -0.36(-4.16%) |
Mar 04, 2011 | 9.141 | 9.141 | 8.514 | 8.572 | 1,586,495 | -0.24(-2.74%) |
Mar 03, 2011 | 8.514 | 8.823 | 8.514 | 8.813 | 1,594,714 | +0.44(+5.30%) |
Mar 02, 2011 | 8.196 | 8.504 | 8.148 | 8.369 | 957,758 | +0.16(+2.00%) |