Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.578 | 8.624 | 8.479 | 8.552 | 135,516 | -0.05(-0.54%) |
May 23, 2011 | 8.645 | 8.659 | 8.567 | 8.598 | 63,790 | -0.08(-0.96%) |
May 20, 2011 | 8.733 | 8.790 | 8.676 | 8.681 | 61,079 | -0.06(-0.71%) |
May 19, 2011 | 8.806 | 8.868 | 8.744 | 8.744 | 76,584 | -0.04(-0.47%) |
May 18, 2011 | 8.790 | 8.873 | 8.733 | 8.785 | 99,304 | -0.01(-0.06%) |
May 17, 2011 | 8.681 | 8.873 | 8.655 | 8.790 | 171,181 | +0.08(+0.89%) |
May 16, 2011 | 8.775 | 8.847 | 8.713 | 8.713 | 94,656 | -0.13(-1.52%) |
May 13, 2011 | 8.909 | 8.925 | 8.806 | 8.847 | 48,914 | -0.03(-0.37%) |
May 12, 2011 | 8.894 | 8.909 | 8.770 | 8.880 | 155,495 | -0.03(-0.33%) |
May 11, 2011 | 8.930 | 8.961 | 8.847 | 8.909 | 44,629 | -0.05(-0.58%) |
May 10, 2011 | 8.858 | 8.973 | 8.858 | 8.961 | 110,109 | +0.09(+1.05%) |
May 09, 2011 | 8.847 | 8.920 | 8.801 | 8.868 | 118,332 | -0.01(-0.06%) |
May 06, 2011 | 8.847 | 8.935 | 8.846 | 8.873 | 122,264 | +0.06(+0.65%) |
May 05, 2011 | 8.785 | 8.884 | 8.754 | 8.816 | 104,157 | -0.06(-0.70%) |
May 04, 2011 | 8.858 | 8.884 | 8.816 | 8.878 | 105,058 | +0.03(+0.35%) |
May 03, 2011 | 8.785 | 8.868 | 8.785 | 8.847 | 85,183 | +0.02(+0.18%) |
May 02, 2011 | 8.806 | 8.847 | 8.795 | 8.832 | 56,909 | -0.04(-0.47%) |
Apr 29, 2011 | 8.790 | 8.873 | 8.790 | 8.873 | 87,309 | +0.04(+0.41%) |
Apr 28, 2011 | 8.837 | 8.858 | 8.759 | 8.837 | 85,824 | +0.00(+0.00%) |
Apr 27, 2011 | 8.806 | 8.863 | 8.790 | 8.837 | 119,664 | +0.01(+0.12%) |
Apr 26, 2011 | 8.790 | 8.852 | 8.777 | 8.827 | 99,158 | +0.07(+0.77%) |
Apr 25, 2011 | 8.744 | 8.800 | 8.723 | 8.759 | 85,171 | -0.01(-0.12%) |
Apr 21, 2011 | 8.842 | 8.842 | 8.744 | 8.770 | 104,645 | -0.10(-1.11%) |
Apr 20, 2011 | 8.842 | 8.935 | 8.764 | 8.868 | 155,174 | +0.07(+0.82%) |
Apr 19, 2011 | 8.780 | 8.837 | 8.780 | 8.795 | 61,758 | -0.01(-0.12%) |
Apr 18, 2011 | 8.847 | 8.847 | 8.724 | 8.806 | 56,099 | -0.13(-1.51%) |
Apr 15, 2011 | 8.795 | 8.941 | 8.795 | 8.941 | 151,977 | +0.16(+1.77%) |
Apr 14, 2011 | 8.832 | 8.837 | 8.713 | 8.785 | 70,930 | -0.06(-0.70%) |
Apr 13, 2011 | 8.966 | 8.992 | 8.847 | 8.847 | 81,702 | -0.07(-0.76%) |
Apr 12, 2011 | 8.889 | 8.951 | 8.837 | 8.915 | 92,017 | -0.05(-0.58%) |
Apr 11, 2011 | 9.044 | 9.044 | 8.901 | 8.966 | 110,873 | -0.08(-0.86%) |
Apr 08, 2011 | 9.143 | 9.163 | 9.036 | 9.044 | 96,632 | -0.10(-1.13%) |
Apr 07, 2011 | 9.153 | 9.179 | 9.086 | 9.148 | 71,571 | +0.02(+0.23%) |
Apr 06, 2011 | 9.117 | 9.148 | 9.091 | 9.127 | 104,112 | +0.01(+0.11%) |
Apr 05, 2011 | 9.044 | 9.117 | 9.038 | 9.117 | 46,811 | +0.08(+0.86%) |
Apr 04, 2011 | 9.075 | 9.075 | 9.018 | 9.039 | 54,119 | -0.01(-0.06%) |
Apr 01, 2011 | 9.044 | 9.080 | 9.003 | 9.044 | 97,688 | +0.06(+0.69%) |
Mar 31, 2011 | 8.982 | 9.023 | 8.837 | 8.982 | 142,944 | -0.02(-0.17%) |
Mar 30, 2011 | 8.915 | 8.998 | 8.915 | 8.998 | 104,963 | +0.09(+1.05%) |
Mar 29, 2011 | 8.827 | 8.909 | 8.818 | 8.904 | 80,076 | +0.08(+0.88%) |
Mar 28, 2011 | 8.837 | 8.889 | 8.811 | 8.827 | 70,207 | -0.01(-0.12%) |
Mar 25, 2011 | 8.811 | 8.847 | 8.806 | 8.837 | 67,427 | +0.02(+0.24%) |
Mar 24, 2011 | 8.832 | 8.858 | 8.777 | 8.816 | 108,789 | -0.02(-0.18%) |
Mar 23, 2011 | 8.889 | 8.889 | 8.795 | 8.832 | 183,500 | -0.11(-1.22%) |
Mar 22, 2011 | 8.977 | 8.977 | 8.853 | 8.941 | 154,740 | -0.04(-0.40%) |
Mar 21, 2011 | 8.780 | 8.998 | 8.764 | 8.977 | 180,388 | +0.24(+2.73%) |
Mar 18, 2011 | 8.676 | 8.795 | 8.614 | 8.738 | 271,234 | +0.20(+2.31%) |
Mar 17, 2011 | 8.541 | 8.619 | 8.490 | 8.541 | 144,906 | +0.09(+1.04%) |
Mar 16, 2011 | 8.609 | 8.619 | 8.438 | 8.453 | 122,988 | -0.11(-1.33%) |
Mar 15, 2011 | 8.521 | 8.605 | 8.521 | 8.567 | 112,824 | -0.10(-1.14%) |
Mar 14, 2011 | 8.723 | 8.723 | 8.588 | 8.666 | 119,552 | -0.09(-1.07%) |
Mar 11, 2011 | 8.666 | 8.801 | 8.650 | 8.759 | 115,674 | -0.01(-0.06%) |
Mar 10, 2011 | 8.780 | 8.801 | 8.707 | 8.764 | 95,841 | -0.10(-1.17%) |
Mar 09, 2011 | 8.827 | 8.915 | 8.827 | 8.868 | 94,691 | -0.11(-1.21%) |
Mar 08, 2011 | 8.827 | 8.992 | 8.827 | 8.977 | 100,221 | +0.17(+1.88%) |
Mar 07, 2011 | 8.972 | 8.998 | 8.811 | 8.811 | 141,300 | -0.13(-1.45%) |
Mar 04, 2011 | 8.998 | 8.998 | 8.920 | 8.941 | 112,347 | -0.08(-0.86%) |
Mar 03, 2011 | 8.925 | 9.091 | 8.925 | 9.018 | 96,904 | +0.11(+1.22%) |
Mar 02, 2011 | 8.894 | 8.966 | 8.754 | 8.909 | 203,172 | -0.03(-0.35%) |