Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.082 | 8.128 | 7.981 | 8.031 | 6,745,156 | -0.00(-0.06%) |
May 23, 2011 | 8.165 | 8.179 | 7.972 | 8.036 | 5,412,601 | -0.25(-3.00%) |
May 20, 2011 | 8.299 | 8.373 | 8.211 | 8.285 | 5,697,863 | -0.08(-0.99%) |
May 19, 2011 | 8.313 | 8.377 | 8.216 | 8.368 | 4,310,602 | +0.08(+0.95%) |
May 18, 2011 | 8.174 | 8.313 | 8.096 | 8.290 | 4,034,622 | +0.13(+1.64%) |
May 17, 2011 | 8.091 | 8.195 | 8.078 | 8.156 | 4,084,397 | +0.02(+0.28%) |
May 16, 2011 | 8.193 | 8.278 | 8.119 | 8.133 | 5,714,761 | -0.07(-0.84%) |
May 13, 2011 | 8.396 | 8.400 | 8.137 | 8.202 | 8,121,316 | -0.11(-1.31%) |
May 12, 2011 | 8.233 | 8.333 | 8.065 | 8.311 | 8,051,995 | +0.03(+0.33%) |
May 11, 2011 | 8.442 | 8.488 | 8.247 | 8.283 | 6,954,713 | -0.17(-2.04%) |
May 10, 2011 | 8.424 | 8.488 | 8.361 | 8.456 | 4,440,730 | +0.07(+0.87%) |
May 09, 2011 | 8.211 | 8.397 | 8.202 | 8.383 | 7,402,417 | +0.19(+2.27%) |
May 06, 2011 | 8.011 | 8.361 | 8.002 | 8.197 | 14,840,073 | +0.37(+4.76%) |
May 05, 2011 | 8.124 | 8.133 | 7.793 | 7.824 | 10,218,621 | -0.13(-1.66%) |
May 04, 2011 | 8.006 | 8.052 | 7.865 | 7.956 | 4,926,209 | -0.06(-0.79%) |
May 03, 2011 | 8.333 | 8.365 | 7.988 | 8.020 | 7,011,597 | -0.34(-4.02%) |
May 02, 2011 | 8.365 | 8.374 | 8.320 | 8.356 | 6,273,338 | +0.19(+2.34%) |
Apr 29, 2011 | 8.070 | 8.174 | 8.006 | 8.165 | 3,044,898 | +0.07(+0.90%) |
Apr 28, 2011 | 8.052 | 8.124 | 7.999 | 8.093 | 4,117,826 | +0.00(+0.06%) |
Apr 27, 2011 | 8.111 | 8.133 | 7.934 | 8.088 | 4,170,421 | -0.02(-0.28%) |
Apr 26, 2011 | 8.011 | 8.149 | 7.997 | 8.111 | 2,844,624 | +0.12(+1.48%) |
Apr 25, 2011 | 8.065 | 8.065 | 7.924 | 7.993 | 2,210,403 | -0.03(-0.34%) |
Apr 21, 2011 | 8.047 | 8.097 | 7.902 | 8.020 | 3,487,450 | +0.08(+1.03%) |
Apr 20, 2011 | 7.947 | 8.052 | 7.929 | 7.938 | 3,696,569 | +0.10(+1.33%) |
Apr 19, 2011 | 7.656 | 7.847 | 7.620 | 7.834 | 5,663,394 | +0.20(+2.62%) |
Apr 18, 2011 | 7.661 | 7.706 | 7.538 | 7.634 | 5,870,285 | -0.15(-1.93%) |
Apr 15, 2011 | 7.902 | 7.906 | 7.765 | 7.784 | 4,117,377 | -0.12(-1.50%) |
Apr 14, 2011 | 7.679 | 7.929 | 7.665 | 7.902 | 5,798,086 | +0.17(+2.23%) |
Apr 13, 2011 | 7.829 | 7.899 | 7.706 | 7.729 | 4,010,168 | -0.05(-0.58%) |
Apr 12, 2011 | 7.847 | 7.897 | 7.643 | 7.774 | 4,873,062 | -0.17(-2.12%) |
Apr 11, 2011 | 8.020 | 8.061 | 7.884 | 7.943 | 3,604,006 | -0.09(-1.08%) |
Apr 08, 2011 | 8.120 | 8.156 | 8.015 | 8.029 | 2,652,077 | -0.03(-0.34%) |
Apr 07, 2011 | 8.093 | 8.147 | 8.047 | 8.056 | 3,701,241 | -0.05(-0.62%) |
Apr 06, 2011 | 8.088 | 8.148 | 8.040 | 8.106 | 3,415,101 | +0.08(+0.96%) |
Apr 05, 2011 | 8.093 | 8.124 | 7.997 | 8.029 | 5,679,195 | -0.14(-1.67%) |
Apr 04, 2011 | 8.211 | 8.211 | 8.129 | 8.165 | 2,274,142 | -0.01(-0.11%) |
Apr 01, 2011 | 8.138 | 8.215 | 8.120 | 8.174 | 3,489,237 | +0.14(+1.70%) |
Mar 31, 2011 | 8.029 | 8.097 | 7.979 | 8.038 | 3,942,842 | +0.00(+0.06%) |
Mar 30, 2011 | 7.938 | 8.065 | 7.897 | 8.033 | 5,414,460 | +0.15(+1.90%) |
Mar 29, 2011 | 7.734 | 7.884 | 7.702 | 7.884 | 4,279,186 | +0.09(+1.17%) |
Mar 28, 2011 | 7.956 | 8.011 | 7.788 | 7.793 | 4,542,887 | -0.13(-1.61%) |
Mar 25, 2011 | 7.970 | 8.021 | 7.915 | 7.920 | 2,907,892 | -0.04(-0.51%) |
Mar 24, 2011 | 7.938 | 8.043 | 7.872 | 7.961 | 3,852,376 | +0.06(+0.81%) |
Mar 23, 2011 | 7.911 | 7.920 | 7.811 | 7.897 | 3,999,598 | -0.05(-0.69%) |
Mar 22, 2011 | 8.006 | 8.083 | 7.915 | 7.952 | 4,137,677 | -0.05(-0.57%) |
Mar 21, 2011 | 8.002 | 8.024 | 7.938 | 7.997 | 6,057,537 | +0.26(+3.41%) |
Mar 18, 2011 | 7.679 | 7.752 | 7.643 | 7.734 | 7,281,349 | +0.17(+2.22%) |
Mar 17, 2011 | 7.675 | 7.679 | 7.466 | 7.565 | 6,363,685 | +0.15(+2.02%) |
Mar 16, 2011 | 7.515 | 7.725 | 7.311 | 7.416 | 14,661,898 | +0.00(+0.06%) |
Mar 15, 2011 | 7.461 | 7.843 | 7.397 | 7.411 | 17,592,170 | -0.43(-5.50%) |
Mar 14, 2011 | 7.915 | 7.938 | 7.702 | 7.843 | 9,891,900 | -0.28(-3.47%) |
Mar 11, 2011 | 8.033 | 8.165 | 7.979 | 8.124 | 5,764,538 | -0.05(-0.67%) |
Mar 10, 2011 | 8.247 | 8.261 | 8.115 | 8.179 | 6,431,214 | -0.15(-1.80%) |
Mar 09, 2011 | 8.452 | 8.497 | 8.306 | 8.329 | 8,998,471 | -0.10(-1.13%) |
Mar 08, 2011 | 8.406 | 8.506 | 8.352 | 8.424 | 9,002,208 | +0.04(+0.43%) |
Mar 07, 2011 | 8.638 | 8.683 | 8.347 | 8.388 | 6,638,420 | -0.19(-2.22%) |
Mar 04, 2011 | 8.697 | 8.747 | 8.524 | 8.579 | 6,363,137 | -0.09(-1.05%) |
Mar 03, 2011 | 8.506 | 8.715 | 8.506 | 8.670 | 5,192,207 | +0.23(+2.75%) |
Mar 02, 2011 | 8.520 | 8.597 | 8.392 | 8.438 | 8,341,421 | -0.13(-1.49%) |