Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.004 | 8.195 | 8.004 | 8.085 | 252,167 | +0.12(+1.46%) |
May 23, 2011 | 8.027 | 8.031 | 7.929 | 7.968 | 360,985 | -0.09(-1.14%) |
May 20, 2011 | 8.012 | 8.089 | 7.939 | 8.060 | 364,281 | +0.06(+0.81%) |
May 19, 2011 | 8.037 | 8.114 | 7.950 | 7.996 | 189,949 | +0.02(+0.26%) |
May 18, 2011 | 7.856 | 8.079 | 7.856 | 7.975 | 360,154 | +0.13(+1.62%) |
May 17, 2011 | 7.817 | 7.918 | 7.575 | 7.848 | 1,118,875 | -0.07(-0.89%) |
May 16, 2011 | 8.006 | 8.045 | 7.904 | 7.918 | 332,577 | -0.10(-1.30%) |
May 13, 2011 | 8.106 | 8.117 | 8.023 | 8.023 | 242,441 | -0.05(-0.59%) |
May 12, 2011 | 8.085 | 8.085 | 7.937 | 8.070 | 318,046 | -0.04(-0.49%) |
May 11, 2011 | 8.241 | 8.241 | 8.014 | 8.110 | 367,650 | -0.14(-1.69%) |
May 10, 2011 | 8.102 | 8.503 | 8.100 | 8.249 | 579,357 | +0.14(+1.77%) |
May 09, 2011 | 8.043 | 8.289 | 8.043 | 8.106 | 592,139 | +0.17(+2.18%) |
May 06, 2011 | 7.760 | 8.092 | 7.748 | 7.933 | 720,361 | +0.16(+2.09%) |
May 05, 2011 | 8.227 | 8.227 | 7.700 | 7.771 | 1,166,110 | -0.31(-3.84%) |
May 04, 2011 | 8.356 | 8.395 | 7.873 | 8.081 | 1,286,466 | -0.25(-3.00%) |
May 03, 2011 | 8.514 | 8.541 | 8.174 | 8.331 | 632,743 | -0.18(-2.15%) |
May 02, 2011 | 8.468 | 8.522 | 8.468 | 8.514 | 844,253 | -0.12(-1.45%) |
Apr 29, 2011 | 8.612 | 8.699 | 8.612 | 8.639 | 311,150 | +0.02(+0.29%) |
Apr 28, 2011 | 8.657 | 8.668 | 8.576 | 8.614 | 451,649 | -0.02(-0.27%) |
Apr 27, 2011 | 8.634 | 8.713 | 8.570 | 8.636 | 256,342 | +0.07(+0.78%) |
Apr 26, 2011 | 8.572 | 8.726 | 8.555 | 8.570 | 421,223 | +0.02(+0.22%) |
Apr 25, 2011 | 8.680 | 8.695 | 8.522 | 8.551 | 499,452 | -0.04(-0.44%) |
Apr 21, 2011 | 8.626 | 8.716 | 8.532 | 8.589 | 615,012 | -0.02(-0.19%) |
Apr 20, 2011 | 8.491 | 8.612 | 8.443 | 8.605 | 796,667 | +0.19(+2.23%) |
Apr 19, 2011 | 8.337 | 8.453 | 8.337 | 8.418 | 404,088 | +0.07(+0.82%) |
Apr 18, 2011 | 8.328 | 8.364 | 8.272 | 8.349 | 313,279 | -0.03(-0.32%) |
Apr 15, 2011 | 8.260 | 8.391 | 8.260 | 8.376 | 647,466 | +0.08(+0.98%) |
Apr 14, 2011 | 8.362 | 8.397 | 8.293 | 8.295 | 557,594 | -0.07(-0.82%) |
Apr 13, 2011 | 8.468 | 8.468 | 8.272 | 8.364 | 583,336 | -0.07(-0.79%) |
Apr 12, 2011 | 8.386 | 8.430 | 8.078 | 8.430 | 1,564,914 | -0.02(-0.27%) |
Apr 11, 2011 | 8.567 | 8.616 | 8.451 | 8.453 | 1,254,549 | -0.05(-0.60%) |
Apr 08, 2011 | 8.520 | 8.557 | 8.367 | 8.504 | 1,326,414 | +0.23(+2.76%) |
Apr 07, 2011 | 8.241 | 8.277 | 8.163 | 8.275 | 630,848 | +0.03(+0.42%) |
Apr 06, 2011 | 8.241 | 8.241 | 8.069 | 8.241 | 673,019 | +0.08(+0.92%) |
Apr 05, 2011 | 8.159 | 8.232 | 8.108 | 8.165 | 478,921 | +0.01(+0.18%) |
Apr 04, 2011 | 8.149 | 8.173 | 8.008 | 8.151 | 534,505 | +0.03(+0.35%) |
Apr 01, 2011 | 7.955 | 8.133 | 7.917 | 8.122 | 594,095 | +0.17(+2.15%) |
Mar 31, 2011 | 7.927 | 7.996 | 7.914 | 7.952 | 267,605 | +0.04(+0.47%) |
Mar 30, 2011 | 7.978 | 7.978 | 7.761 | 7.914 | 398,025 | -0.02(-0.21%) |
Mar 29, 2011 | 7.963 | 7.996 | 7.884 | 7.931 | 172,532 | -0.03(-0.36%) |
Mar 28, 2011 | 7.994 | 7.996 | 7.855 | 7.959 | 233,984 | +0.02(+0.20%) |
Mar 25, 2011 | 7.921 | 8.022 | 7.874 | 7.944 | 194,554 | +0.03(+0.32%) |
Mar 24, 2011 | 7.957 | 8.013 | 7.870 | 7.918 | 395,525 | -0.07(-0.84%) |
Mar 23, 2011 | 8.043 | 8.076 | 7.924 | 7.986 | 288,759 | -0.03(-0.38%) |
Mar 22, 2011 | 8.108 | 8.108 | 8.004 | 8.016 | 163,805 | -0.01(-0.18%) |
Mar 21, 2011 | 7.978 | 8.082 | 7.972 | 8.031 | 321,988 | +0.21(+2.63%) |
Mar 18, 2011 | 7.931 | 7.931 | 7.776 | 7.825 | 243,103 | -0.04(-0.46%) |
Mar 17, 2011 | 7.706 | 7.953 | 7.706 | 7.861 | 270,743 | +0.22(+2.94%) |
Mar 16, 2011 | 7.562 | 7.808 | 7.544 | 7.637 | 298,829 | +0.09(+1.24%) |
Mar 15, 2011 | 7.389 | 7.547 | 7.371 | 7.543 | 563,832 | -0.04(-0.56%) |
Mar 14, 2011 | 7.547 | 7.598 | 7.300 | 7.586 | 648,840 | +0.02(+0.32%) |
Mar 11, 2011 | 7.484 | 7.632 | 7.464 | 7.562 | 250,790 | -0.00(-0.03%) |
Mar 10, 2011 | 7.774 | 7.831 | 7.457 | 7.564 | 670,911 | -0.31(-3.94%) |
Mar 09, 2011 | 8.106 | 8.106 | 7.855 | 7.874 | 338,519 | -0.04(-0.49%) |
Mar 08, 2011 | 7.833 | 7.975 | 7.729 | 7.912 | 331,754 | -0.06(-0.79%) |
Mar 07, 2011 | 8.159 | 8.200 | 7.955 | 7.976 | 302,045 | -0.19(-2.37%) |
Mar 04, 2011 | 8.165 | 8.245 | 8.129 | 8.169 | 248,187 | +0.05(+0.63%) |
Mar 03, 2011 | 7.967 | 8.180 | 7.923 | 8.118 | 351,089 | +0.19(+2.45%) |
Mar 02, 2011 | 7.986 | 8.237 | 7.925 | 7.925 | 712,641 | -0.06(-0.77%) |