Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.616 | 8.663 | 8.517 | 8.590 | 134,911 | -0.05(-0.54%) |
May 23, 2011 | 8.684 | 8.697 | 8.606 | 8.637 | 63,505 | -0.08(-0.96%) |
May 20, 2011 | 8.772 | 8.830 | 8.715 | 8.720 | 60,806 | -0.06(-0.71%) |
May 19, 2011 | 8.845 | 8.908 | 8.783 | 8.783 | 76,242 | -0.04(-0.47%) |
May 18, 2011 | 8.830 | 8.913 | 8.772 | 8.824 | 98,861 | -0.01(-0.06%) |
May 17, 2011 | 8.720 | 8.913 | 8.694 | 8.830 | 170,417 | +0.08(+0.89%) |
May 16, 2011 | 8.814 | 8.887 | 8.752 | 8.752 | 94,234 | -0.14(-1.52%) |
May 13, 2011 | 8.949 | 8.965 | 8.845 | 8.887 | 48,696 | -0.03(-0.37%) |
May 12, 2011 | 8.934 | 8.949 | 8.809 | 8.920 | 154,800 | -0.03(-0.33%) |
May 11, 2011 | 8.970 | 9.001 | 8.887 | 8.949 | 44,429 | -0.05(-0.58%) |
May 10, 2011 | 8.897 | 9.013 | 8.897 | 9.001 | 109,618 | +0.09(+1.05%) |
May 09, 2011 | 8.887 | 8.960 | 8.840 | 8.908 | 117,804 | -0.01(-0.06%) |
May 06, 2011 | 8.887 | 8.975 | 8.886 | 8.913 | 121,719 | +0.06(+0.65%) |
May 05, 2011 | 8.824 | 8.923 | 8.793 | 8.856 | 103,692 | -0.06(-0.70%) |
May 04, 2011 | 8.897 | 8.923 | 8.856 | 8.918 | 104,589 | +0.03(+0.35%) |
May 03, 2011 | 8.824 | 8.908 | 8.824 | 8.887 | 84,803 | +0.02(+0.18%) |
May 02, 2011 | 8.845 | 8.887 | 8.835 | 8.871 | 56,655 | -0.04(-0.47%) |
Apr 29, 2011 | 8.830 | 8.913 | 8.830 | 8.913 | 86,919 | +0.04(+0.41%) |
Apr 28, 2011 | 8.877 | 8.897 | 8.798 | 8.877 | 85,440 | +0.00(+0.00%) |
Apr 27, 2011 | 8.845 | 8.903 | 8.830 | 8.877 | 119,129 | +0.01(+0.12%) |
Apr 26, 2011 | 8.830 | 8.892 | 8.816 | 8.866 | 98,715 | +0.07(+0.77%) |
Apr 25, 2011 | 8.783 | 8.840 | 8.763 | 8.798 | 84,791 | -0.01(-0.12%) |
Apr 21, 2011 | 8.882 | 8.882 | 8.783 | 8.809 | 104,178 | -0.10(-1.11%) |
Apr 20, 2011 | 8.882 | 8.975 | 8.804 | 8.908 | 154,482 | +0.07(+0.83%) |
Apr 19, 2011 | 8.819 | 8.877 | 8.819 | 8.835 | 61,482 | -0.01(-0.12%) |
Apr 18, 2011 | 8.887 | 8.887 | 8.764 | 8.845 | 55,849 | -0.14(-1.51%) |
Apr 15, 2011 | 8.835 | 8.981 | 8.835 | 8.981 | 151,299 | +0.16(+1.77%) |
Apr 14, 2011 | 8.871 | 8.877 | 8.752 | 8.824 | 70,614 | -0.06(-0.70%) |
Apr 13, 2011 | 9.007 | 9.033 | 8.887 | 8.887 | 81,338 | -0.07(-0.76%) |
Apr 12, 2011 | 8.929 | 8.991 | 8.877 | 8.955 | 91,606 | -0.05(-0.58%) |
Apr 11, 2011 | 9.085 | 9.085 | 8.941 | 9.007 | 110,378 | -0.08(-0.86%) |
Apr 08, 2011 | 9.184 | 9.205 | 9.077 | 9.085 | 96,201 | -0.10(-1.13%) |
Apr 07, 2011 | 9.194 | 9.220 | 9.126 | 9.189 | 71,251 | +0.02(+0.23%) |
Apr 06, 2011 | 9.158 | 9.189 | 9.132 | 9.168 | 103,648 | +0.01(+0.11%) |
Apr 05, 2011 | 9.085 | 9.158 | 9.079 | 9.158 | 46,602 | +0.08(+0.86%) |
Apr 04, 2011 | 9.116 | 9.116 | 9.059 | 9.080 | 53,878 | -0.01(-0.06%) |
Apr 01, 2011 | 9.085 | 9.121 | 9.043 | 9.085 | 97,251 | +0.06(+0.69%) |
Mar 31, 2011 | 9.022 | 9.064 | 8.877 | 9.022 | 142,306 | -0.02(-0.17%) |
Mar 30, 2011 | 8.955 | 9.038 | 8.955 | 9.038 | 104,495 | +0.09(+1.05%) |
Mar 29, 2011 | 8.866 | 8.949 | 8.858 | 8.944 | 79,718 | +0.08(+0.88%) |
Mar 28, 2011 | 8.877 | 8.929 | 8.850 | 8.866 | 69,893 | -0.01(-0.12%) |
Mar 25, 2011 | 8.850 | 8.887 | 8.846 | 8.877 | 67,126 | +0.02(+0.24%) |
Mar 24, 2011 | 8.871 | 8.897 | 8.817 | 8.856 | 108,304 | -0.02(-0.18%) |
Mar 23, 2011 | 8.929 | 8.929 | 8.835 | 8.871 | 182,681 | -0.11(-1.22%) |
Mar 22, 2011 | 9.017 | 9.017 | 8.893 | 8.981 | 154,049 | -0.04(-0.40%) |
Mar 21, 2011 | 8.819 | 9.038 | 8.804 | 9.017 | 179,583 | +0.24(+2.73%) |
Mar 18, 2011 | 8.715 | 8.835 | 8.653 | 8.778 | 270,023 | +0.20(+2.31%) |
Mar 17, 2011 | 8.580 | 8.658 | 8.528 | 8.580 | 144,259 | +0.09(+1.04%) |
Mar 16, 2011 | 8.647 | 8.658 | 8.476 | 8.491 | 122,439 | -0.11(-1.33%) |
Mar 15, 2011 | 8.559 | 8.644 | 8.559 | 8.606 | 112,320 | -0.10(-1.14%) |
Mar 14, 2011 | 8.762 | 8.762 | 8.627 | 8.705 | 119,018 | -0.09(-1.07%) |
Mar 11, 2011 | 8.705 | 8.840 | 8.689 | 8.798 | 115,157 | -0.01(-0.06%) |
Mar 10, 2011 | 8.819 | 8.840 | 8.746 | 8.804 | 95,413 | -0.10(-1.17%) |
Mar 09, 2011 | 8.866 | 8.955 | 8.866 | 8.908 | 94,268 | -0.11(-1.21%) |
Mar 08, 2011 | 8.866 | 9.033 | 8.866 | 9.017 | 99,773 | +0.17(+1.88%) |
Mar 07, 2011 | 9.012 | 9.038 | 8.850 | 8.850 | 140,669 | -0.13(-1.45%) |
Mar 04, 2011 | 9.038 | 9.038 | 8.960 | 8.981 | 111,846 | -0.08(-0.86%) |
Mar 03, 2011 | 8.965 | 9.132 | 8.965 | 9.059 | 96,472 | +0.11(+1.22%) |
Mar 02, 2011 | 8.934 | 9.007 | 8.793 | 8.949 | 202,265 | -0.03(-0.35%) |