Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.501 | 8.548 | 8.475 | 8.484 | 42,821 | -0.04(-0.41%) |
May 23, 2011 | 8.578 | 8.578 | 8.466 | 8.519 | 43,634 | -0.07(-0.79%) |
May 20, 2011 | 8.561 | 8.596 | 8.501 | 8.587 | 94,721 | +0.06(+0.76%) |
May 19, 2011 | 8.492 | 8.535 | 8.466 | 8.522 | 136,596 | -0.01(-0.15%) |
May 18, 2011 | 8.548 | 8.613 | 8.535 | 8.535 | 152,891 | -0.04(-0.50%) |
May 17, 2011 | 8.576 | 8.596 | 8.561 | 8.578 | 175,465 | +0.00(+0.00%) |
May 16, 2011 | 8.501 | 8.617 | 8.415 | 8.578 | 261,306 | +0.08(+0.89%) |
May 13, 2011 | 8.449 | 8.583 | 8.445 | 8.502 | 120,660 | +0.06(+0.68%) |
May 12, 2011 | 8.475 | 8.501 | 8.397 | 8.445 | 132,977 | -0.02(-0.25%) |
May 11, 2011 | 8.501 | 8.518 | 8.445 | 8.466 | 114,570 | -0.06(-0.76%) |
May 10, 2011 | 8.561 | 8.561 | 8.518 | 8.531 | 69,513 | -0.01(-0.15%) |
May 09, 2011 | 8.552 | 8.617 | 8.445 | 8.544 | 102,113 | -0.01(-0.13%) |
May 06, 2011 | 8.492 | 8.555 | 8.475 | 8.555 | 58,593 | +0.08(+0.89%) |
May 05, 2011 | 8.466 | 8.509 | 8.440 | 8.479 | 65,166 | +0.00(+0.05%) |
May 04, 2011 | 8.557 | 8.561 | 8.466 | 8.475 | 84,360 | -0.07(-0.81%) |
May 03, 2011 | 8.531 | 8.565 | 8.531 | 8.544 | 32,957 | +0.02(+0.25%) |
May 02, 2011 | 8.501 | 8.522 | 8.501 | 8.522 | 46,201 | +0.01(+0.10%) |
Apr 29, 2011 | 8.531 | 8.531 | 8.508 | 8.514 | 27,229 | -0.01(-0.15%) |
Apr 28, 2011 | 8.527 | 8.531 | 8.462 | 8.527 | 69,534 | +0.00(+0.00%) |
Apr 27, 2011 | 8.561 | 8.570 | 8.518 | 8.527 | 52,934 | +0.01(+0.10%) |
Apr 26, 2011 | 8.548 | 8.557 | 8.492 | 8.518 | 98,105 | -0.04(-0.50%) |
Apr 25, 2011 | 8.531 | 8.565 | 8.514 | 8.561 | 119,583 | +0.06(+0.71%) |
Apr 21, 2011 | 8.492 | 8.522 | 8.492 | 8.501 | 37,936 | +0.02(+0.25%) |
Apr 20, 2011 | 8.471 | 8.488 | 8.436 | 8.479 | 137,585 | -0.03(-0.35%) |
Apr 19, 2011 | 8.453 | 8.532 | 8.449 | 8.509 | 80,340 | +0.06(+0.66%) |
Apr 18, 2011 | 8.466 | 8.475 | 8.445 | 8.453 | 90,053 | +0.00(+0.00%) |
Apr 15, 2011 | 8.410 | 8.531 | 8.409 | 8.453 | 114,584 | +0.05(+0.56%) |
Apr 14, 2011 | 8.354 | 8.415 | 8.354 | 8.406 | 111,091 | +0.05(+0.62%) |
Apr 13, 2011 | 8.337 | 8.423 | 8.251 | 8.354 | 181,042 | +0.02(+0.21%) |
Apr 12, 2011 | 8.466 | 8.466 | 8.337 | 8.337 | 118,007 | -0.13(-1.53%) |
Apr 11, 2011 | 8.514 | 8.518 | 8.445 | 8.466 | 62,007 | -0.05(-0.61%) |
Apr 08, 2011 | 8.596 | 8.617 | 8.518 | 8.518 | 90,258 | -0.08(-0.90%) |
Apr 07, 2011 | 8.600 | 8.600 | 8.596 | 8.596 | 117,441 | -0.01(-0.10%) |
Apr 06, 2011 | 8.617 | 8.630 | 8.552 | 8.604 | 1,176,395 | -0.05(-0.60%) |
Apr 05, 2011 | 8.656 | 8.656 | 8.652 | 8.656 | 9,019 | +0.01(+0.10%) |
Apr 04, 2011 | 8.639 | 8.656 | 8.634 | 8.647 | 52,094 | -0.00(-0.03%) |
Apr 01, 2011 | 8.656 | 8.656 | 8.647 | 8.650 | 5,865 | +0.01(+0.13%) |
Mar 31, 2011 | 8.617 | 8.643 | 8.617 | 8.639 | 71,629 | +0.01(+0.15%) |
Mar 30, 2011 | 8.621 | 8.634 | 8.617 | 8.626 | 34,466 | +0.01(+0.10%) |
Mar 29, 2011 | 8.626 | 8.626 | 8.617 | 8.617 | 79,841 | +0.00(+0.00%) |
Mar 28, 2011 | 8.634 | 8.634 | 8.617 | 8.617 | 32,612 | -0.01(-0.15%) |
Mar 25, 2011 | 8.621 | 8.634 | 8.621 | 8.630 | 49,529 | +0.01(+0.10%) |
Mar 24, 2011 | 8.617 | 8.621 | 8.617 | 8.621 | 17,117 | +0.00(+0.05%) |
Mar 23, 2011 | 8.617 | 8.621 | 8.617 | 8.617 | 35,975 | +0.00(+0.00%) |
Mar 22, 2011 | 8.626 | 8.643 | 8.617 | 8.617 | 58,198 | +0.00(+0.00%) |
Mar 21, 2011 | 8.619 | 8.621 | 8.617 | 8.617 | 50,249 | +0.00(+0.00%) |
Mar 18, 2011 | 8.617 | 8.621 | 8.617 | 8.617 | 28,107 | -0.00(-0.05%) |
Mar 17, 2011 | 8.617 | 8.621 | 8.617 | 8.621 | 3,377 | +0.00(+0.05%) |
Mar 16, 2011 | 8.618 | 8.621 | 8.617 | 8.617 | 57,095 | +0.00(+0.00%) |
Mar 15, 2011 | 8.621 | 8.630 | 8.617 | 8.617 | 237,774 | +0.00(+0.00%) |
Mar 14, 2011 | 8.630 | 8.630 | 8.617 | 8.617 | 44,028 | -0.00(-0.05%) |
Mar 11, 2011 | 8.626 | 8.639 | 8.621 | 8.621 | 31,797 | +0.00(+0.00%) |
Mar 10, 2011 | 8.630 | 8.634 | 8.621 | 8.621 | 57,964 | -0.01(-0.15%) |
Mar 09, 2011 | 8.626 | 8.643 | 8.621 | 8.634 | 63,791 | +0.01(+0.10%) |
Mar 08, 2011 | 8.621 | 8.626 | 8.617 | 8.626 | 64,328 | +0.00(+0.05%) |
Mar 07, 2011 | 8.621 | 8.621 | 8.617 | 8.621 | 90,165 | +0.00(+0.00%) |
Mar 04, 2011 | 8.621 | 8.621 | 8.617 | 8.621 | 26,911 | +0.00(+0.00%) |
Mar 03, 2011 | 8.621 | 8.621 | 8.617 | 8.621 | 65,996 | +0.00(+0.05%) |
Mar 02, 2011 | 8.617 | 8.621 | 8.617 | 8.617 | 135,370 | -0.00(-0.05%) |